{ "symbol": "AAVEUSDT", "fetched_at": "2026-04-13T12:17:43.821555", "intervals": { "1h": { "count": 4680, "start_date": "2025-09-30T13:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 272.1, "high": 272.67, "low": 269.94, "close": 271.05, "volume": 2319.709, "close_time": 1759240799999, "quote_volume": 629236.03935, "trades": 8644, "taker_buy_base": 1111.851, "taker_buy_quote": 301564.70665 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 271.04, "high": 271.55, "low": 268.26, "close": 270.61, "volume": 12039.927, "close_time": 1759244399999, "quote_volume": 3247483.14544, "trades": 13317, "taker_buy_base": 3244.09, "taker_buy_quote": 875124.20386 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 270.61, "high": 270.7, "low": 266.56, "close": 268.23, "volume": 6206.993, "close_time": 1759247999999, "quote_volume": 1667316.58949, "trades": 10378, "taker_buy_base": 2752.174, "taker_buy_quote": 738257.37274 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 268.23, "high": 268.55, "low": 266.1, "close": 267.38, "volume": 3888.391, "close_time": 1759251599999, "quote_volume": 1039234.03077, "trades": 6632, "taker_buy_base": 1670.61, "taker_buy_quote": 446705.22891 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 267.37, "high": 269.11, "low": 267.17, "close": 267.88, "volume": 3532.648, "close_time": 1759255199999, "quote_volume": 947880.82355, "trades": 6912, "taker_buy_base": 1542.795, "taker_buy_quote": 413987.2168 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 267.89, "high": 270.59, "low": 267.69, "close": 270.54, "volume": 2664.571, "close_time": 1759258799999, "quote_volume": 718390.88208, "trades": 4391, "taker_buy_base": 1071.932, "taker_buy_quote": 288898.04551 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 270.54, "high": 274.92, "low": 270.12, "close": 274.68, "volume": 4879.621, "close_time": 1759262399999, "quote_volume": 1330157.82661, "trades": 8176, "taker_buy_base": 2596.934, "taker_buy_quote": 707976.26994 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 274.68, "high": 278.15, "low": 273.83, "close": 277.78, "volume": 4294.943, "close_time": 1759265999999, "quote_volume": 1183920.03617, "trades": 8267, "taker_buy_base": 2085.848, "taker_buy_quote": 575347.06803 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 277.8, "high": 279.14, "low": 276.83, "close": 276.83, "volume": 5006.408, "close_time": 1759269599999, "quote_volume": 1393575.01851, "trades": 6398, "taker_buy_base": 1987.424, "taker_buy_quote": 553344.5765 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 276.83, "high": 278.35, "low": 274.28, "close": 274.47, "volume": 2738.311, "close_time": 1759273199999, "quote_volume": 756659.63037, "trades": 5727, "taker_buy_base": 779.497, "taker_buy_quote": 215563.60396 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 274.47, "high": 274.95, "low": 273.32, "close": 274.39, "volume": 1811.931, "close_time": 1759276799999, "quote_volume": 496641.28818, "trades": 3701, "taker_buy_base": 972.342, "taker_buy_quote": 266615.67084 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 274.4, "high": 274.86, "low": 271.54, "close": 272.95, "volume": 2471.739, "close_time": 1759280399999, "quote_volume": 674738.26283, "trades": 5367, "taker_buy_base": 1401.726, "taker_buy_quote": 382645.6579 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 272.96, "high": 274.61, "low": 272.01, "close": 274.6, "volume": 2374.327, "close_time": 1759283999999, "quote_volume": 648830.94033, "trades": 4810, "taker_buy_base": 1469.614, "taker_buy_quote": 401697.2808 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 274.6, "high": 274.6, "low": 272.56, "close": 272.69, "volume": 2845.649, "close_time": 1759287599999, "quote_volume": 777768.43308, "trades": 3922, "taker_buy_base": 907.015, "taker_buy_quote": 247896.03011 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 272.69, "high": 272.69, "low": 269.98, "close": 270.02, "volume": 2521.81, "close_time": 1759291199999, "quote_volume": 684812.02923, "trades": 4684, "taker_buy_base": 1065.954, "taker_buy_quote": 289490.88434 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 270.03, "high": 272.74, "low": 269.83, "close": 271.39, "volume": 3413.782, "close_time": 1759294799999, "quote_volume": 927283.46661, "trades": 6337, "taker_buy_base": 1404.194, "taker_buy_quote": 381394.37012 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 271.4, "high": 273.45, "low": 271.21, "close": 272.42, "volume": 2956.377, "close_time": 1759298399999, "quote_volume": 805778.76475, "trades": 5494, "taker_buy_base": 1458.534, "taker_buy_quote": 397569.11313 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 272.44, "high": 272.45, "low": 270.11, "close": 270.21, "volume": 2055.017, "close_time": 1759301999999, "quote_volume": 557583.64773, "trades": 5294, "taker_buy_base": 921.807, "taker_buy_quote": 250057.32681 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 270.2, "high": 272.4, "low": 270.1, "close": 272.19, "volume": 1944.464, "close_time": 1759305599999, "quote_volume": 527244.12277, "trades": 4306, "taker_buy_base": 1222.032, "taker_buy_quote": 331291.94341 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 272.18, "high": 285.74, "low": 271.97, "close": 284.96, "volume": 22260.71, "close_time": 1759309199999, "quote_volume": 6262277.08012, "trades": 28357, "taker_buy_base": 11841.577, "taker_buy_quote": 3331131.1067 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 284.97, "high": 286.33, "low": 284.21, "close": 285.61, "volume": 9623.135, "close_time": 1759312799999, "quote_volume": 2746300.38799, "trades": 12309, "taker_buy_base": 4916.538, "taker_buy_quote": 1403536.645 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 285.61, "high": 285.76, "low": 283.34, "close": 283.57, "volume": 3243.903, "close_time": 1759316399999, "quote_volume": 922501.16155, "trades": 6827, "taker_buy_base": 1325.36, "taker_buy_quote": 376865.97038 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 283.58, "high": 285.53, "low": 283.58, "close": 285.02, "volume": 3990.703, "close_time": 1759319999999, "quote_volume": 1136210.6303, "trades": 5499, "taker_buy_base": 2072.786, "taker_buy_quote": 590023.6165 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 285.02, "high": 286.26, "low": 283.32, "close": 283.53, "volume": 4016.089, "close_time": 1759323599999, "quote_volume": 1143683.67764, "trades": 6673, "taker_buy_base": 1613.518, "taker_buy_quote": 459930.01155 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 283.52, "high": 285.98, "low": 283.51, "close": 285.48, "volume": 3773.915, "close_time": 1759327199999, "quote_volume": 1074482.31343, "trades": 6754, "taker_buy_base": 2269.726, "taker_buy_quote": 646024.25672 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 285.48, "high": 287.53, "low": 284.56, "close": 285.97, "volume": 9228.659, "close_time": 1759330799999, "quote_volume": 2642647.6924, "trades": 10336, "taker_buy_base": 5624.32, "taker_buy_quote": 1610414.82075 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 285.99, "high": 288.08, "low": 285.34, "close": 286.31, "volume": 4343.985, "close_time": 1759334399999, "quote_volume": 1245038.85774, "trades": 7158, "taker_buy_base": 2811.02, "taker_buy_quote": 805663.86105 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 286.31, "high": 287.59, "low": 285.6, "close": 286.05, "volume": 4253.194, "close_time": 1759337999999, "quote_volume": 1219060.96908, "trades": 10402, "taker_buy_base": 2680.753, "taker_buy_quote": 768336.24737 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 286.05, "high": 286.51, "low": 284.53, "close": 285.02, "volume": 3834.767, "close_time": 1759341599999, "quote_volume": 1095829.10023, "trades": 9018, "taker_buy_base": 2135.343, "taker_buy_quote": 610509.27876 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 285.05, "high": 287.45, "low": 285.05, "close": 286.96, "volume": 1913.002, "close_time": 1759345199999, "quote_volume": 548318.21026, "trades": 4438, "taker_buy_base": 1026.78, "taker_buy_quote": 294167.81193 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 286.96, "high": 288.08, "low": 286.13, "close": 286.47, "volume": 3822.184, "close_time": 1759348799999, "quote_volume": 1096902.42803, "trades": 5475, "taker_buy_base": 1948.151, "taker_buy_quote": 559216.62962 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 286.46, "high": 286.78, "low": 284.86, "close": 285.28, "volume": 3907.367, "close_time": 1759352399999, "quote_volume": 1116646.81991, "trades": 5203, "taker_buy_base": 1845.98, "taker_buy_quote": 527534.62917 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 285.28, "high": 285.32, "low": 282.84, "close": 283.37, "volume": 3257.739, "close_time": 1759355999999, "quote_volume": 924711.22203, "trades": 3497, "taker_buy_base": 1702.513, "taker_buy_quote": 483222.39343 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 283.36, "high": 284.8, "low": 283.17, "close": 283.84, "volume": 2318.111, "close_time": 1759359599999, "quote_volume": 658141.18148, "trades": 4709, "taker_buy_base": 1040.761, "taker_buy_quote": 295506.09555 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 283.84, "high": 287.08, "low": 283.58, "close": 286.76, "volume": 3199.02, "close_time": 1759363199999, "quote_volume": 913689.02775, "trades": 5565, "taker_buy_base": 2168.293, "taker_buy_quote": 619268.24094 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 286.78, "high": 287.48, "low": 284.77, "close": 285.26, "volume": 6524.359, "close_time": 1759366799999, "quote_volume": 1866037.97302, "trades": 8988, "taker_buy_base": 2383.399, "taker_buy_quote": 681661.88992 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 285.25, "high": 288.76, "low": 284.94, "close": 288.58, "volume": 2706.672, "close_time": 1759370399999, "quote_volume": 774984.04, "trades": 5685, "taker_buy_base": 1896.787, "taker_buy_quote": 542998.96945 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 288.58, "high": 289.2, "low": 286.68, "close": 288.35, "volume": 2882.93, "close_time": 1759373999999, "quote_volume": 829992.1681, "trades": 7564, "taker_buy_base": 1428.717, "taker_buy_quote": 411545.46337 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 288.34, "high": 288.41, "low": 287.11, "close": 287.34, "volume": 3406.236, "close_time": 1759377599999, "quote_volume": 980295.79279, "trades": 5327, "taker_buy_base": 1246.035, "taker_buy_quote": 358779.97767 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 287.34, "high": 288.21, "low": 286.03, "close": 287.23, "volume": 1930.361, "close_time": 1759381199999, "quote_volume": 554077.85907, "trades": 4928, "taker_buy_base": 1171.257, "taker_buy_quote": 336284.56954 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 287.22, "high": 288.36, "low": 286.76, "close": 287.15, "volume": 1694.355, "close_time": 1759384799999, "quote_volume": 486991.12164, "trades": 5161, "taker_buy_base": 890.812, "taker_buy_quote": 256050.56691 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 287.15, "high": 289.09, "low": 286.87, "close": 287.99, "volume": 3315.979, "close_time": 1759388399999, "quote_volume": 955624.27659, "trades": 6851, "taker_buy_base": 2020.438, "taker_buy_quote": 582345.43107 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 288.01, "high": 288.2, "low": 285.68, "close": 285.89, "volume": 1955.477, "close_time": 1759391999999, "quote_volume": 561074.35247, "trades": 4338, "taker_buy_base": 567.551, "taker_buy_quote": 162846.21831 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 285.9, "high": 286.76, "low": 285.59, "close": 286.25, "volume": 2892.031, "close_time": 1759395599999, "quote_volume": 827532.2045, "trades": 4561, "taker_buy_base": 817.525, "taker_buy_quote": 234015.51829 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 286.25, "high": 286.25, "low": 284.83, "close": 285.13, "volume": 2493.442, "close_time": 1759399199999, "quote_volume": 711295.35618, "trades": 5119, "taker_buy_base": 934.126, "taker_buy_quote": 266488.443 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 285.14, "high": 285.38, "low": 283.49, "close": 284.09, "volume": 2647.197, "close_time": 1759402799999, "quote_volume": 752530.6734, "trades": 5304, "taker_buy_base": 1162.178, "taker_buy_quote": 330357.60715 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 284.09, "high": 284.48, "low": 282.65, "close": 282.96, "volume": 3884.524, "close_time": 1759406399999, "quote_volume": 1102373.94558, "trades": 6752, "taker_buy_base": 1672.593, "taker_buy_quote": 474877.36524 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 282.97, "high": 284.6, "low": 282.78, "close": 284.41, "volume": 3093.185, "close_time": 1759409999999, "quote_volume": 878062.43505, "trades": 5901, "taker_buy_base": 1890.653, "taker_buy_quote": 536726.96193 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 284.36, "high": 284.66, "low": 281.43, "close": 283.21, "volume": 7671.185, "close_time": 1759413599999, "quote_volume": 2169852.1784, "trades": 13766, "taker_buy_base": 4488.608, "taker_buy_quote": 1270012.64585 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 283.21, "high": 283.7, "low": 279.69, "close": 280.36, "volume": 10503.824, "close_time": 1759417199999, "quote_volume": 2958571.18092, "trades": 15300, "taker_buy_base": 7199.679, "taker_buy_quote": 2028660.11539 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 280.37, "high": 284.28, "low": 278.8, "close": 283.95, "volume": 12826.119, "close_time": 1759420799999, "quote_volume": 3607883.03536, "trades": 19419, "taker_buy_base": 8681.226, "taker_buy_quote": 2442802.76645 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 283.97, "high": 286.83, "low": 283.45, "close": 285.56, "volume": 10551.38, "close_time": 1759424399999, "quote_volume": 3010718.06647, "trades": 15054, "taker_buy_base": 6640.365, "taker_buy_quote": 1894890.46038 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 285.56, "high": 288.42, "low": 285.24, "close": 288.07, "volume": 6701.409, "close_time": 1759427999999, "quote_volume": 1923191.96471, "trades": 9694, "taker_buy_base": 4322.672, "taker_buy_quote": 1240715.87001 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 288.08, "high": 291.14, "low": 288.06, "close": 290.51, "volume": 4315.624, "close_time": 1759431599999, "quote_volume": 1250783.02713, "trades": 9764, "taker_buy_base": 2450.056, "taker_buy_quote": 710233.59764 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 290.5, "high": 294.41, "low": 290.07, "close": 291.88, "volume": 11538.726, "close_time": 1759435199999, "quote_volume": 3376141.0586, "trades": 12767, "taker_buy_base": 6414.244, "taker_buy_quote": 1875840.69505 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 291.89, "high": 292.64, "low": 289.54, "close": 290.32, "volume": 4443.8, "close_time": 1759438799999, "quote_volume": 1292996.89568, "trades": 7016, "taker_buy_base": 2123.612, "taker_buy_quote": 617889.97167 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 290.33, "high": 291.22, "low": 288.69, "close": 289.15, "volume": 5493.099, "close_time": 1759442399999, "quote_volume": 1592187.5543, "trades": 4766, "taker_buy_base": 3061.515, "taker_buy_quote": 887653.81303 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 289.14, "high": 290.27, "low": 287.58, "close": 287.78, "volume": 2555.721, "close_time": 1759445999999, "quote_volume": 736961.35137, "trades": 4133, "taker_buy_base": 940.882, "taker_buy_quote": 271277.07978 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 287.79, "high": 289.22, "low": 287.39, "close": 288.98, "volume": 1781.078, "close_time": 1759449599999, "quote_volume": 513079.46773, "trades": 3252, "taker_buy_base": 993.042, "taker_buy_quote": 286150.90288 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 288.98, "high": 289.07, "low": 287.22, "close": 287.78, "volume": 2157.16, "close_time": 1759453199999, "quote_volume": 621201.30366, "trades": 3910, "taker_buy_base": 908.381, "taker_buy_quote": 261529.00958 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 287.77, "high": 289.18, "low": 287.39, "close": 288.29, "volume": 2646.82, "close_time": 1759456799999, "quote_volume": 763211.58342, "trades": 4933, "taker_buy_base": 1207.583, "taker_buy_quote": 348198.65218 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 288.29, "high": 291.94, "low": 287.99, "close": 291.33, "volume": 3867.229, "close_time": 1759460399999, "quote_volume": 1122589.49881, "trades": 6884, "taker_buy_base": 2338.167, "taker_buy_quote": 678900.70202 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 291.31, "high": 293.25, "low": 288.87, "close": 289.78, "volume": 5349.609, "close_time": 1759463999999, "quote_volume": 1558829.88013, "trades": 9442, "taker_buy_base": 2759.704, "taker_buy_quote": 804610.11424 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 289.78, "high": 291.47, "low": 288.84, "close": 290.09, "volume": 1377.811, "close_time": 1759467599999, "quote_volume": 399772.27415, "trades": 4689, "taker_buy_base": 654.162, "taker_buy_quote": 189895.67092 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 290.09, "high": 290.13, "low": 287.17, "close": 288.0, "volume": 2916.44, "close_time": 1759471199999, "quote_volume": 840055.99802, "trades": 4585, "taker_buy_base": 1050.715, "taker_buy_quote": 302888.61557 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 288.02, "high": 288.07, "low": 285.84, "close": 286.7, "volume": 2390.834, "close_time": 1759474799999, "quote_volume": 686730.38923, "trades": 4246, "taker_buy_base": 1248.555, "taker_buy_quote": 358586.81938 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 286.65, "high": 286.88, "low": 285.21, "close": 285.56, "volume": 1797.606, "close_time": 1759478399999, "quote_volume": 513854.27894, "trades": 4056, "taker_buy_base": 812.064, "taker_buy_quote": 232159.06503 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 285.55, "high": 285.88, "low": 284.01, "close": 285.8, "volume": 2367.546, "close_time": 1759481999999, "quote_volume": 674755.66157, "trades": 5463, "taker_buy_base": 1241.515, "taker_buy_quote": 353907.21538 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 285.81, "high": 286.16, "low": 284.76, "close": 285.65, "volume": 1849.663, "close_time": 1759485599999, "quote_volume": 528042.70141, "trades": 4269, "taker_buy_base": 1190.661, "taker_buy_quote": 339952.41034 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 285.66, "high": 286.42, "low": 285.03, "close": 285.92, "volume": 1488.68, "close_time": 1759489199999, "quote_volume": 425236.65161, "trades": 3047, "taker_buy_base": 955.721, "taker_buy_quote": 273014.68304 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 285.9, "high": 286.29, "low": 283.89, "close": 284.59, "volume": 3531.56, "close_time": 1759492799999, "quote_volume": 1005503.10073, "trades": 4175, "taker_buy_base": 2401.265, "taker_buy_quote": 683794.54512 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 284.59, "high": 286.77, "low": 284.26, "close": 286.25, "volume": 1627.512, "close_time": 1759496399999, "quote_volume": 464655.00896, "trades": 4380, "taker_buy_base": 880.724, "taker_buy_quote": 251491.16247 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 286.25, "high": 290.69, "low": 284.29, "close": 287.57, "volume": 28365.545, "close_time": 1759499999999, "quote_volume": 8163053.09114, "trades": 19450, "taker_buy_base": 11231.516, "taker_buy_quote": 3230466.05744 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 287.53, "high": 287.86, "low": 284.65, "close": 286.74, "volume": 8296.724, "close_time": 1759503599999, "quote_volume": 2377362.62749, "trades": 11075, "taker_buy_base": 3642.494, "taker_buy_quote": 1043670.79492 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 286.73, "high": 292.09, "low": 285.53, "close": 291.77, "volume": 6422.103, "close_time": 1759507199999, "quote_volume": 1858698.03664, "trades": 10518, "taker_buy_base": 3930.835, "taker_buy_quote": 1137505.77377 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 291.77, "high": 302.19, "low": 291.77, "close": 293.36, "volume": 29705.803, "close_time": 1759510799999, "quote_volume": 8832862.80096, "trades": 26284, "taker_buy_base": 12853.962, "taker_buy_quote": 3807577.90198 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 293.36, "high": 293.37, "low": 287.22, "close": 287.88, "volume": 12987.615, "close_time": 1759514399999, "quote_volume": 3764023.91904, "trades": 24732, "taker_buy_base": 6813.353, "taker_buy_quote": 1974488.09531 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 287.92, "high": 291.75, "low": 286.67, "close": 291.75, "volume": 3910.663, "close_time": 1759517999999, "quote_volume": 1129912.21647, "trades": 9044, "taker_buy_base": 2042.596, "taker_buy_quote": 590223.12822 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 291.76, "high": 292.86, "low": 290.72, "close": 291.23, "volume": 2552.023, "close_time": 1759521599999, "quote_volume": 745161.26031, "trades": 6299, "taker_buy_base": 1170.673, "taker_buy_quote": 341889.08925 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 291.25, "high": 292.91, "low": 289.76, "close": 292.16, "volume": 2479.754, "close_time": 1759525199999, "quote_volume": 721627.45555, "trades": 5121, "taker_buy_base": 949.059, "taker_buy_quote": 276368.05321 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 292.18, "high": 292.43, "low": 291.07, "close": 291.14, "volume": 1265.893, "close_time": 1759528799999, "quote_volume": 369485.21101, "trades": 2757, "taker_buy_base": 629.543, "taker_buy_quote": 183729.21095 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 291.15, "high": 292.45, "low": 291.15, "close": 291.64, "volume": 1040.978, "close_time": 1759532399999, "quote_volume": 303937.3814, "trades": 3114, "taker_buy_base": 500.938, "taker_buy_quote": 146268.75638 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 291.62, "high": 291.78, "low": 290.28, "close": 290.52, "volume": 3538.835, "close_time": 1759535999999, "quote_volume": 1028957.73013, "trades": 4169, "taker_buy_base": 1230.46, "taker_buy_quote": 357919.19522 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 290.53, "high": 292.02, "low": 289.93, "close": 291.01, "volume": 1656.782, "close_time": 1759539599999, "quote_volume": 482066.7457, "trades": 5068, "taker_buy_base": 860.899, "taker_buy_quote": 250624.85801 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 291.0, "high": 291.0, "low": 287.68, "close": 288.31, "volume": 2138.613, "close_time": 1759543199999, "quote_volume": 617798.80679, "trades": 4825, "taker_buy_base": 753.898, "taker_buy_quote": 217823.9852 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 288.31, "high": 289.08, "low": 287.32, "close": 288.34, "volume": 1442.991, "close_time": 1759546799999, "quote_volume": 415839.00398, "trades": 4508, "taker_buy_base": 756.328, "taker_buy_quote": 218018.60386 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 288.31, "high": 288.4, "low": 286.56, "close": 287.03, "volume": 2323.164, "close_time": 1759550399999, "quote_volume": 667405.14768, "trades": 4042, "taker_buy_base": 735.112, "taker_buy_quote": 211230.5992 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 287.02, "high": 287.73, "low": 286.1, "close": 286.5, "volume": 2164.99, "close_time": 1759553999999, "quote_volume": 621088.79639, "trades": 4376, "taker_buy_base": 1161.73, "taker_buy_quote": 333419.57125 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 286.51, "high": 287.4, "low": 285.83, "close": 286.5, "volume": 2481.621, "close_time": 1759557599999, "quote_volume": 710948.25589, "trades": 4564, "taker_buy_base": 1472.194, "taker_buy_quote": 421727.45634 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 286.5, "high": 287.31, "low": 286.19, "close": 286.62, "volume": 1153.68, "close_time": 1759561199999, "quote_volume": 330869.27435, "trades": 3106, "taker_buy_base": 551.288, "taker_buy_quote": 158133.07502 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 286.62, "high": 286.69, "low": 285.41, "close": 285.78, "volume": 902.206, "close_time": 1759564799999, "quote_volume": 258019.94393, "trades": 2727, "taker_buy_base": 434.257, "taker_buy_quote": 124194.37957 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 285.77, "high": 286.11, "low": 283.94, "close": 284.2, "volume": 2875.827, "close_time": 1759568399999, "quote_volume": 819044.63239, "trades": 5018, "taker_buy_base": 1293.579, "taker_buy_quote": 368541.81396 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 284.22, "high": 285.34, "low": 283.69, "close": 283.88, "volume": 1606.603, "close_time": 1759571999999, "quote_volume": 457054.58355, "trades": 3685, "taker_buy_base": 729.122, "taker_buy_quote": 207450.30158 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 283.88, "high": 284.95, "low": 282.71, "close": 282.98, "volume": 2291.243, "close_time": 1759575599999, "quote_volume": 650078.67214, "trades": 4660, "taker_buy_base": 1138.179, "taker_buy_quote": 323010.01605 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 282.97, "high": 283.71, "low": 282.34, "close": 282.47, "volume": 4891.891, "close_time": 1759579199999, "quote_volume": 1383774.9501, "trades": 15187, "taker_buy_base": 1195.373, "taker_buy_quote": 338147.57062 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 282.47, "high": 283.3, "low": 281.99, "close": 282.51, "volume": 7564.752, "close_time": 1759582799999, "quote_volume": 2137980.8223, "trades": 12521, "taker_buy_base": 2114.045, "taker_buy_quote": 597594.75913 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 282.52, "high": 284.88, "low": 282.38, "close": 284.0, "volume": 2526.139, "close_time": 1759586399999, "quote_volume": 717393.46903, "trades": 5042, "taker_buy_base": 1604.12, "taker_buy_quote": 455600.34593 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 283.99, "high": 284.75, "low": 281.55, "close": 281.57, "volume": 2171.763, "close_time": 1759589999999, "quote_volume": 614939.88692, "trades": 4178, "taker_buy_base": 723.412, "taker_buy_quote": 205182.63796 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 281.54, "high": 282.44, "low": 279.91, "close": 280.47, "volume": 7187.023, "close_time": 1759593599999, "quote_volume": 2018954.31716, "trades": 9632, "taker_buy_base": 2664.303, "taker_buy_quote": 748631.53036 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 280.48, "high": 281.98, "low": 280.2, "close": 281.73, "volume": 2432.175, "close_time": 1759597199999, "quote_volume": 683695.94631, "trades": 5391, "taker_buy_base": 1140.946, "taker_buy_quote": 320856.36781 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 281.72, "high": 282.84, "low": 281.29, "close": 282.49, "volume": 1509.128, "close_time": 1759600799999, "quote_volume": 425653.8848, "trades": 3783, "taker_buy_base": 758.976, "taker_buy_quote": 214095.14803 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 282.49, "high": 283.23, "low": 281.69, "close": 282.21, "volume": 2213.78, "close_time": 1759604399999, "quote_volume": 625386.10592, "trades": 4032, "taker_buy_base": 654.73, "taker_buy_quote": 185095.4473 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 282.24, "high": 283.42, "low": 282.24, "close": 283.02, "volume": 985.364, "close_time": 1759607999999, "quote_volume": 278788.65231, "trades": 2744, "taker_buy_base": 537.517, "taker_buy_quote": 152085.12145 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 283.01, "high": 283.92, "low": 282.73, "close": 282.84, "volume": 1338.808, "close_time": 1759611599999, "quote_volume": 379346.06916, "trades": 3029, "taker_buy_base": 665.678, "taker_buy_quote": 188657.41824 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 282.84, "high": 284.09, "low": 282.82, "close": 283.0, "volume": 1038.149, "close_time": 1759615199999, "quote_volume": 294375.32188, "trades": 1836, "taker_buy_base": 546.25, "taker_buy_quote": 154904.55935 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 283.01, "high": 283.79, "low": 282.9, "close": 283.26, "volume": 1374.287, "close_time": 1759618799999, "quote_volume": 389485.64721, "trades": 2780, "taker_buy_base": 633.327, "taker_buy_quote": 179522.88196 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 283.26, "high": 283.51, "low": 282.82, "close": 283.18, "volume": 572.43, "close_time": 1759622399999, "quote_volume": 162102.4508, "trades": 1814, "taker_buy_base": 267.652, "taker_buy_quote": 75799.36287 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 283.17, "high": 283.82, "low": 281.09, "close": 281.17, "volume": 1222.043, "close_time": 1759625999999, "quote_volume": 345279.97822, "trades": 3157, "taker_buy_base": 551.68, "taker_buy_quote": 155922.86289 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 281.18, "high": 282.68, "low": 281.18, "close": 282.4, "volume": 1454.61, "close_time": 1759629599999, "quote_volume": 410191.49933, "trades": 3919, "taker_buy_base": 716.002, "taker_buy_quote": 201947.46799 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 282.39, "high": 286.88, "low": 281.95, "close": 286.8, "volume": 5301.633, "close_time": 1759633199999, "quote_volume": 1507999.29419, "trades": 9498, "taker_buy_base": 3460.899, "taker_buy_quote": 984085.39872 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 286.8, "high": 289.4, "low": 286.66, "close": 287.65, "volume": 6223.89, "close_time": 1759636799999, "quote_volume": 1792889.80641, "trades": 10614, "taker_buy_base": 2800.369, "taker_buy_quote": 806758.11688 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 287.66, "high": 291.91, "low": 286.57, "close": 290.96, "volume": 8663.484, "close_time": 1759640399999, "quote_volume": 2510280.61072, "trades": 14242, "taker_buy_base": 4631.583, "taker_buy_quote": 1342067.58002 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 290.98, "high": 292.47, "low": 290.0, "close": 290.55, "volume": 2692.981, "close_time": 1759643999999, "quote_volume": 784746.27251, "trades": 7939, "taker_buy_base": 1127.303, "taker_buy_quote": 328527.40004 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 290.56, "high": 290.99, "low": 289.38, "close": 289.88, "volume": 1813.016, "close_time": 1759647599999, "quote_volume": 525886.30875, "trades": 5101, "taker_buy_base": 769.642, "taker_buy_quote": 223238.06073 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 289.88, "high": 293.69, "low": 289.88, "close": 293.53, "volume": 3019.695, "close_time": 1759651199999, "quote_volume": 880596.80538, "trades": 7228, "taker_buy_base": 1520.085, "taker_buy_quote": 443262.53952 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 293.53, "high": 296.14, "low": 293.53, "close": 295.19, "volume": 5472.839, "close_time": 1759654799999, "quote_volume": 1613825.21618, "trades": 12089, "taker_buy_base": 2697.627, "taker_buy_quote": 795447.73951 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 295.18, "high": 295.85, "low": 291.24, "close": 292.25, "volume": 6481.347, "close_time": 1759658399999, "quote_volume": 1902376.78846, "trades": 15299, "taker_buy_base": 3017.704, "taker_buy_quote": 885176.8087 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 292.26, "high": 292.45, "low": 288.96, "close": 289.58, "volume": 4160.958, "close_time": 1759661999999, "quote_volume": 1208036.77766, "trades": 10536, "taker_buy_base": 1883.37, "taker_buy_quote": 546936.99059 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 289.57, "high": 290.13, "low": 288.29, "close": 289.46, "volume": 3409.975, "close_time": 1759665599999, "quote_volume": 985424.54197, "trades": 7238, "taker_buy_base": 1859.663, "taker_buy_quote": 537534.58208 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 289.46, "high": 289.54, "low": 287.27, "close": 287.35, "volume": 2849.838, "close_time": 1759669199999, "quote_volume": 820860.528, "trades": 6041, "taker_buy_base": 1448.403, "taker_buy_quote": 417163.73908 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 287.35, "high": 288.22, "low": 286.99, "close": 287.48, "volume": 2027.623, "close_time": 1759672799999, "quote_volume": 583073.85355, "trades": 4347, "taker_buy_base": 1127.258, "taker_buy_quote": 324226.07026 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 287.48, "high": 289.53, "low": 287.38, "close": 288.73, "volume": 4842.459, "close_time": 1759676399999, "quote_volume": 1396485.95762, "trades": 8667, "taker_buy_base": 2977.373, "taker_buy_quote": 858725.32418 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 288.72, "high": 292.22, "low": 288.4, "close": 290.32, "volume": 9426.909, "close_time": 1759679999999, "quote_volume": 2738482.22241, "trades": 8719, "taker_buy_base": 6280.466, "taker_buy_quote": 1825390.93502 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 290.33, "high": 291.53, "low": 287.81, "close": 289.95, "volume": 3841.077, "close_time": 1759683599999, "quote_volume": 1112532.11433, "trades": 7586, "taker_buy_base": 1737.718, "taker_buy_quote": 503148.74826 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 289.95, "high": 291.27, "low": 285.92, "close": 286.63, "volume": 4709.427, "close_time": 1759687199999, "quote_volume": 1357961.34723, "trades": 6940, "taker_buy_base": 1757.94, "taker_buy_quote": 505990.04836 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 286.62, "high": 287.85, "low": 285.56, "close": 287.09, "volume": 3548.21, "close_time": 1759690799999, "quote_volume": 1016546.66591, "trades": 5270, "taker_buy_base": 1375.306, "taker_buy_quote": 394204.44769 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 287.09, "high": 287.13, "low": 284.15, "close": 284.4, "volume": 5113.153, "close_time": 1759694399999, "quote_volume": 1461331.07095, "trades": 6633, "taker_buy_base": 1024.293, "taker_buy_quote": 292597.59879 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 284.41, "high": 286.68, "low": 283.89, "close": 284.95, "volume": 3278.391, "close_time": 1759697999999, "quote_volume": 935985.39956, "trades": 6009, "taker_buy_base": 1873.418, "taker_buy_quote": 535093.1456 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 284.94, "high": 285.55, "low": 284.59, "close": 285.32, "volume": 1720.469, "close_time": 1759701599999, "quote_volume": 490392.08612, "trades": 2479, "taker_buy_base": 1031.504, "taker_buy_quote": 294024.30266 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 285.35, "high": 286.23, "low": 284.49, "close": 285.46, "volume": 1617.893, "close_time": 1759705199999, "quote_volume": 461445.81458, "trades": 4476, "taker_buy_base": 989.181, "taker_buy_quote": 282201.27629 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 285.47, "high": 286.3, "low": 285.4, "close": 285.67, "volume": 956.138, "close_time": 1759708799999, "quote_volume": 273344.0862, "trades": 2646, "taker_buy_base": 413.153, "taker_buy_quote": 118132.47014 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 285.68, "high": 287.8, "low": 282.86, "close": 283.84, "volume": 4615.258, "close_time": 1759712399999, "quote_volume": 1315845.59028, "trades": 10977, "taker_buy_base": 2225.126, "taker_buy_quote": 634754.43799 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 283.81, "high": 287.39, "low": 282.98, "close": 285.85, "volume": 3079.344, "close_time": 1759715999999, "quote_volume": 879440.96465, "trades": 7628, "taker_buy_base": 1704.005, "taker_buy_quote": 486543.47923 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 285.84, "high": 288.27, "low": 284.59, "close": 287.2, "volume": 2939.791, "close_time": 1759719599999, "quote_volume": 841975.88226, "trades": 6686, "taker_buy_base": 1559.826, "taker_buy_quote": 446815.90491 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 287.18, "high": 288.37, "low": 286.83, "close": 287.96, "volume": 1429.711, "close_time": 1759723199999, "quote_volume": 411084.5737, "trades": 4141, "taker_buy_base": 608.916, "taker_buy_quote": 175138.08548 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 287.96, "high": 288.02, "low": 286.03, "close": 286.16, "volume": 2058.438, "close_time": 1759726799999, "quote_volume": 590871.68155, "trades": 3663, "taker_buy_base": 970.833, "taker_buy_quote": 278730.76152 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 286.17, "high": 287.77, "low": 285.64, "close": 287.63, "volume": 1755.363, "close_time": 1759730399999, "quote_volume": 502781.05332, "trades": 3906, "taker_buy_base": 834.022, "taker_buy_quote": 239028.13735 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 287.63, "high": 291.05, "low": 287.56, "close": 290.07, "volume": 7769.262, "close_time": 1759733999999, "quote_volume": 2248891.66048, "trades": 7768, "taker_buy_base": 5941.714, "taker_buy_quote": 1719237.17835 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 290.07, "high": 291.49, "low": 287.36, "close": 288.78, "volume": 3804.992, "close_time": 1759737599999, "quote_volume": 1101851.16411, "trades": 7670, "taker_buy_base": 2025.506, "taker_buy_quote": 586770.16049 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 288.78, "high": 290.6, "low": 288.74, "close": 290.35, "volume": 2246.092, "close_time": 1759741199999, "quote_volume": 650301.79394, "trades": 5871, "taker_buy_base": 1280.383, "taker_buy_quote": 370732.2104 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 290.35, "high": 290.99, "low": 289.46, "close": 290.54, "volume": 1534.823, "close_time": 1759744799999, "quote_volume": 445467.53452, "trades": 4873, "taker_buy_base": 692.253, "taker_buy_quote": 200902.84378 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 290.53, "high": 290.88, "low": 289.52, "close": 290.77, "volume": 989.888, "close_time": 1759748399999, "quote_volume": 287425.07183, "trades": 3926, "taker_buy_base": 502.304, "taker_buy_quote": 145875.31149 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 290.75, "high": 292.03, "low": 289.92, "close": 290.32, "volume": 1657.623, "close_time": 1759751999999, "quote_volume": 481979.2609, "trades": 4733, "taker_buy_base": 571.01, "taker_buy_quote": 166106.36658 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 290.3, "high": 294.24, "low": 290.12, "close": 293.4, "volume": 5108.23, "close_time": 1759755599999, "quote_volume": 1496794.56264, "trades": 10474, "taker_buy_base": 2749.421, "taker_buy_quote": 805042.35609 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 293.42, "high": 296.29, "low": 292.6, "close": 296.19, "volume": 4762.253, "close_time": 1759759199999, "quote_volume": 1402568.65424, "trades": 13155, "taker_buy_base": 2633.979, "taker_buy_quote": 776108.10384 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 296.2, "high": 298.52, "low": 294.29, "close": 295.05, "volume": 8326.116, "close_time": 1759762799999, "quote_volume": 2471336.68871, "trades": 15833, "taker_buy_base": 4184.102, "taker_buy_quote": 1242006.49677 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 295.05, "high": 298.26, "low": 295.05, "close": 296.34, "volume": 4219.814, "close_time": 1759766399999, "quote_volume": 1251249.49285, "trades": 10346, "taker_buy_base": 1734.322, "taker_buy_quote": 514428.42569 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 296.34, "high": 299.5, "low": 295.83, "close": 299.38, "volume": 9343.455, "close_time": 1759769999999, "quote_volume": 2785477.95371, "trades": 12811, "taker_buy_base": 5350.89, "taker_buy_quote": 1595560.07435 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 299.38, "high": 301.95, "low": 298.55, "close": 299.8, "volume": 17831.274, "close_time": 1759773599999, "quote_volume": 5351028.02185, "trades": 15243, "taker_buy_base": 11879.853, "taker_buy_quote": 3564747.64198 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 299.81, "high": 300.36, "low": 298.93, "close": 300.1, "volume": 3177.209, "close_time": 1759777199999, "quote_volume": 951984.61286, "trades": 6758, "taker_buy_base": 1588.954, "taker_buy_quote": 476142.08879 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 300.09, "high": 300.91, "low": 298.73, "close": 300.39, "volume": 2958.818, "close_time": 1759780799999, "quote_volume": 886087.61207, "trades": 6567, "taker_buy_base": 1701.336, "taker_buy_quote": 509554.85553 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 300.38, "high": 301.74, "low": 299.3, "close": 299.31, "volume": 2230.869, "close_time": 1759784399999, "quote_volume": 670183.12016, "trades": 5974, "taker_buy_base": 1057.845, "taker_buy_quote": 318008.14964 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 299.33, "high": 299.57, "low": 297.84, "close": 299.41, "volume": 3491.987, "close_time": 1759787999999, "quote_volume": 1044059.19757, "trades": 4258, "taker_buy_base": 1231.656, "taker_buy_quote": 368246.91861 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 299.36, "high": 300.0, "low": 297.86, "close": 299.02, "volume": 2697.396, "close_time": 1759791599999, "quote_volume": 806926.21471, "trades": 4195, "taker_buy_base": 1103.281, "taker_buy_quote": 330109.41266 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 299.03, "high": 299.38, "low": 297.13, "close": 297.15, "volume": 2613.0, "close_time": 1759795199999, "quote_volume": 778603.15908, "trades": 5805, "taker_buy_base": 1283.737, "taker_buy_quote": 382476.56805 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 297.18, "high": 297.89, "low": 296.46, "close": 297.19, "volume": 1345.06, "close_time": 1759798799999, "quote_volume": 399622.77636, "trades": 4627, "taker_buy_base": 653.247, "taker_buy_quote": 194101.73125 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 297.18, "high": 297.77, "low": 295.74, "close": 296.67, "volume": 1357.837, "close_time": 1759802399999, "quote_volume": 403245.81176, "trades": 4740, "taker_buy_base": 574.364, "taker_buy_quote": 170590.07553 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 296.66, "high": 296.87, "low": 295.12, "close": 295.57, "volume": 1778.507, "close_time": 1759805999999, "quote_volume": 525988.64367, "trades": 4424, "taker_buy_base": 718.284, "taker_buy_quote": 212512.35887 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 295.57, "high": 296.7, "low": 294.86, "close": 295.35, "volume": 1473.214, "close_time": 1759809599999, "quote_volume": 435265.81759, "trades": 3845, "taker_buy_base": 708.675, "taker_buy_quote": 209413.17509 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 295.34, "high": 297.19, "low": 293.68, "close": 296.85, "volume": 1904.573, "close_time": 1759813199999, "quote_volume": 561989.08318, "trades": 5483, "taker_buy_base": 1192.639, "taker_buy_quote": 351872.55118 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 296.85, "high": 298.28, "low": 295.89, "close": 296.94, "volume": 1906.582, "close_time": 1759816799999, "quote_volume": 566477.38593, "trades": 5670, "taker_buy_base": 1060.84, "taker_buy_quote": 315084.3765 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 296.96, "high": 297.63, "low": 292.29, "close": 292.39, "volume": 8665.642, "close_time": 1759820399999, "quote_volume": 2545240.57299, "trades": 9176, "taker_buy_base": 3912.566, "taker_buy_quote": 1147845.28692 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 292.39, "high": 293.19, "low": 291.29, "close": 292.23, "volume": 3739.267, "close_time": 1759823999999, "quote_volume": 1091711.17514, "trades": 6392, "taker_buy_base": 2155.003, "taker_buy_quote": 628988.10718 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 292.22, "high": 292.22, "low": 288.25, "close": 289.79, "volume": 5719.245, "close_time": 1759827599999, "quote_volume": 1657324.74472, "trades": 9844, "taker_buy_base": 2728.595, "taker_buy_quote": 790554.88271 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 289.81, "high": 290.57, "low": 289.17, "close": 290.24, "volume": 3023.485, "close_time": 1759831199999, "quote_volume": 876371.77988, "trades": 6177, "taker_buy_base": 1125.226, "taker_buy_quote": 326142.0633 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 290.21, "high": 292.5, "low": 289.78, "close": 290.83, "volume": 2262.577, "close_time": 1759834799999, "quote_volume": 658393.53851, "trades": 6053, "taker_buy_base": 1443.661, "taker_buy_quote": 420077.66709 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 290.82, "high": 291.79, "low": 290.4, "close": 291.21, "volume": 2527.83, "close_time": 1759838399999, "quote_volume": 736137.69972, "trades": 5410, "taker_buy_base": 1705.667, "taker_buy_quote": 496821.8746 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 291.21, "high": 292.1, "low": 288.82, "close": 292.06, "volume": 8628.675, "close_time": 1759841999999, "quote_volume": 2504984.34435, "trades": 9760, "taker_buy_base": 5399.409, "taker_buy_quote": 1568623.56265 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 292.06, "high": 292.67, "low": 286.73, "close": 288.72, "volume": 11278.173, "close_time": 1759845599999, "quote_volume": 3269121.18002, "trades": 17495, "taker_buy_base": 5706.431, "taker_buy_quote": 1655205.22245 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 288.72, "high": 288.98, "low": 281.85, "close": 281.88, "volume": 18668.915, "close_time": 1759849199999, "quote_volume": 5319184.12613, "trades": 20757, "taker_buy_base": 6998.45, "taker_buy_quote": 1993030.53115 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 281.89, "high": 282.69, "low": 277.57, "close": 279.04, "volume": 21705.526, "close_time": 1759852799999, "quote_volume": 6072716.46289, "trades": 24594, "taker_buy_base": 10448.501, "taker_buy_quote": 2924587.85047 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 279.06, "high": 281.97, "low": 276.85, "close": 280.11, "volume": 10265.281, "close_time": 1759856399999, "quote_volume": 2866405.6041, "trades": 12801, "taker_buy_base": 5838.152, "taker_buy_quote": 1631375.93312 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 280.11, "high": 280.77, "low": 279.06, "close": 279.38, "volume": 5766.253, "close_time": 1759859999999, "quote_volume": 1612957.15336, "trades": 9320, "taker_buy_base": 3830.547, "taker_buy_quote": 1071484.66143 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 279.39, "high": 279.45, "low": 276.81, "close": 276.81, "volume": 4586.695, "close_time": 1759863599999, "quote_volume": 1276384.75686, "trades": 6668, "taker_buy_base": 2199.576, "taker_buy_quote": 612632.37667 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 276.81, "high": 278.45, "low": 276.41, "close": 276.91, "volume": 4922.291, "close_time": 1759867199999, "quote_volume": 1365193.56796, "trades": 7274, "taker_buy_base": 3085.229, "taker_buy_quote": 855892.63166 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 276.89, "high": 279.08, "low": 276.75, "close": 277.98, "volume": 2715.97, "close_time": 1759870799999, "quote_volume": 756130.57914, "trades": 5221, "taker_buy_base": 1684.616, "taker_buy_quote": 468903.95973 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 277.98, "high": 278.72, "low": 276.74, "close": 277.65, "volume": 2429.967, "close_time": 1759874399999, "quote_volume": 675719.30887, "trades": 3419, "taker_buy_base": 1442.66, "taker_buy_quote": 401241.24242 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 277.66, "high": 278.51, "low": 276.57, "close": 277.55, "volume": 1308.43, "close_time": 1759877999999, "quote_volume": 363099.78487, "trades": 4018, "taker_buy_base": 828.113, "taker_buy_quote": 229770.70715 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 277.55, "high": 277.74, "low": 275.46, "close": 276.13, "volume": 3254.35, "close_time": 1759881599999, "quote_volume": 899562.35144, "trades": 5908, "taker_buy_base": 1655.823, "taker_buy_quote": 457738.72685 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 276.13, "high": 278.78, "low": 275.22, "close": 278.07, "volume": 5460.354, "close_time": 1759885199999, "quote_volume": 1513764.4288, "trades": 6825, "taker_buy_base": 1916.244, "taker_buy_quote": 530706.28534 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 278.07, "high": 279.23, "low": 277.27, "close": 278.54, "volume": 2417.223, "close_time": 1759888799999, "quote_volume": 672342.42175, "trades": 5739, "taker_buy_base": 1447.658, "taker_buy_quote": 402688.39968 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 278.54, "high": 279.82, "low": 278.09, "close": 278.5, "volume": 1606.986, "close_time": 1759892399999, "quote_volume": 448300.4013, "trades": 4819, "taker_buy_base": 785.562, "taker_buy_quote": 219224.0711 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 278.48, "high": 278.48, "low": 274.67, "close": 275.53, "volume": 2879.436, "close_time": 1759895999999, "quote_volume": 794307.47799, "trades": 7919, "taker_buy_base": 1006.276, "taker_buy_quote": 277640.73962 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 275.53, "high": 277.66, "low": 274.6, "close": 277.2, "volume": 2163.079, "close_time": 1759899599999, "quote_volume": 597756.83686, "trades": 6647, "taker_buy_base": 1062.504, "taker_buy_quote": 293633.62833 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 277.21, "high": 277.23, "low": 275.25, "close": 276.76, "volume": 2687.652, "close_time": 1759903199999, "quote_volume": 741829.15904, "trades": 5947, "taker_buy_base": 1383.937, "taker_buy_quote": 382034.91022 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 276.76, "high": 277.82, "low": 276.07, "close": 276.92, "volume": 949.891, "close_time": 1759906799999, "quote_volume": 262986.10237, "trades": 4272, "taker_buy_base": 464.485, "taker_buy_quote": 128605.18362 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 276.93, "high": 278.63, "low": 276.33, "close": 278.56, "volume": 1028.872, "close_time": 1759910399999, "quote_volume": 285108.26597, "trades": 5180, "taker_buy_base": 497.451, "taker_buy_quote": 137839.70955 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 278.59, "high": 279.8, "low": 277.87, "close": 278.34, "volume": 1322.762, "close_time": 1759913999999, "quote_volume": 368637.52154, "trades": 5598, "taker_buy_base": 573.981, "taker_buy_quote": 159960.10945 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 278.34, "high": 279.06, "low": 277.32, "close": 279.06, "volume": 907.312, "close_time": 1759917599999, "quote_volume": 252395.85834, "trades": 4141, "taker_buy_base": 512.09, "taker_buy_quote": 142455.66028 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 279.07, "high": 281.3, "low": 278.84, "close": 280.94, "volume": 1822.038, "close_time": 1759921199999, "quote_volume": 510451.70247, "trades": 5950, "taker_buy_base": 815.235, "taker_buy_quote": 228316.99599 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 280.95, "high": 281.27, "low": 279.27, "close": 280.05, "volume": 2164.222, "close_time": 1759924799999, "quote_volume": 607147.32179, "trades": 5439, "taker_buy_base": 1470.021, "taker_buy_quote": 412444.71571 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 280.04, "high": 281.21, "low": 279.36, "close": 280.65, "volume": 2510.215, "close_time": 1759928399999, "quote_volume": 702854.04915, "trades": 5974, "taker_buy_base": 1170.02, "taker_buy_quote": 327634.61348 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 280.66, "high": 281.19, "low": 278.28, "close": 280.88, "volume": 2985.933, "close_time": 1759931999999, "quote_volume": 835924.76421, "trades": 8730, "taker_buy_base": 1140.196, "taker_buy_quote": 319062.03567 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 280.87, "high": 284.16, "low": 279.67, "close": 280.1, "volume": 4357.027, "close_time": 1759935599999, "quote_volume": 1231150.81345, "trades": 16236, "taker_buy_base": 1685.503, "taker_buy_quote": 476088.96372 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 280.09, "high": 280.88, "low": 278.04, "close": 278.16, "volume": 1935.679, "close_time": 1759939199999, "quote_volume": 541043.50781, "trades": 9103, "taker_buy_base": 1024.347, "taker_buy_quote": 286252.48896 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 278.17, "high": 281.21, "low": 277.69, "close": 281.17, "volume": 2501.05, "close_time": 1759942799999, "quote_volume": 698077.66212, "trades": 8556, "taker_buy_base": 1711.79, "taker_buy_quote": 478114.59144 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 281.16, "high": 285.95, "low": 280.88, "close": 285.5, "volume": 4392.944, "close_time": 1759946399999, "quote_volume": 1247468.63354, "trades": 14913, "taker_buy_base": 2192.442, "taker_buy_quote": 622457.99332 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 285.51, "high": 286.4, "low": 283.02, "close": 283.52, "volume": 3293.841, "close_time": 1759949999999, "quote_volume": 937324.38677, "trades": 12087, "taker_buy_base": 1919.648, "taker_buy_quote": 546266.33366 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 283.5, "high": 284.83, "low": 282.45, "close": 284.05, "volume": 3485.105, "close_time": 1759953599999, "quote_volume": 988335.90197, "trades": 8169, "taker_buy_base": 1732.276, "taker_buy_quote": 491437.36478 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 284.05, "high": 285.67, "low": 283.82, "close": 284.09, "volume": 2529.484, "close_time": 1759957199999, "quote_volume": 720280.26973, "trades": 6333, "taker_buy_base": 1498.837, "taker_buy_quote": 426798.09392 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 284.1, "high": 286.67, "low": 284.08, "close": 285.76, "volume": 1647.179, "close_time": 1759960799999, "quote_volume": 470639.19811, "trades": 2930, "taker_buy_base": 798.004, "taker_buy_quote": 227976.61967 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 285.76, "high": 287.26, "low": 284.88, "close": 285.55, "volume": 3443.4, "close_time": 1759964399999, "quote_volume": 985291.20242, "trades": 6354, "taker_buy_base": 1542.63, "taker_buy_quote": 441362.50206 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 285.55, "high": 286.79, "low": 285.11, "close": 285.46, "volume": 1070.934, "close_time": 1759967999999, "quote_volume": 306127.23335, "trades": 4416, "taker_buy_base": 633.539, "taker_buy_quote": 181098.50388 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 285.46, "high": 286.72, "low": 284.26, "close": 284.79, "volume": 1848.55, "close_time": 1759971599999, "quote_volume": 527447.93559, "trades": 7031, "taker_buy_base": 1035.085, "taker_buy_quote": 295392.082 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 284.81, "high": 284.92, "low": 283.1, "close": 283.96, "volume": 2629.291, "close_time": 1759975199999, "quote_volume": 746271.70249, "trades": 8450, "taker_buy_base": 1241.868, "taker_buy_quote": 352562.99832 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 283.95, "high": 283.95, "low": 278.75, "close": 279.37, "volume": 3701.417, "close_time": 1759978799999, "quote_volume": 1040203.75033, "trades": 12194, "taker_buy_base": 1597.149, "taker_buy_quote": 448718.3765 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 279.37, "high": 282.55, "low": 279.22, "close": 282.16, "volume": 2330.808, "close_time": 1759982399999, "quote_volume": 655276.59228, "trades": 7487, "taker_buy_base": 993.174, "taker_buy_quote": 279260.84794 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 282.15, "high": 283.91, "low": 281.88, "close": 282.88, "volume": 1519.022, "close_time": 1759985999999, "quote_volume": 429632.15728, "trades": 5916, "taker_buy_base": 737.762, "taker_buy_quote": 208701.54655 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 282.89, "high": 283.37, "low": 281.04, "close": 281.5, "volume": 2059.373, "close_time": 1759989599999, "quote_volume": 580101.22802, "trades": 5691, "taker_buy_base": 915.154, "taker_buy_quote": 257893.47151 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 281.51, "high": 281.88, "low": 280.0, "close": 280.22, "volume": 2058.313, "close_time": 1759993199999, "quote_volume": 578472.89552, "trades": 5317, "taker_buy_base": 843.047, "taker_buy_quote": 237022.53186 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 280.2, "high": 280.82, "low": 278.88, "close": 279.63, "volume": 2374.887, "close_time": 1759996799999, "quote_volume": 664686.07062, "trades": 6396, "taker_buy_base": 1304.086, "taker_buy_quote": 364999.73408 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 279.64, "high": 279.92, "low": 273.17, "close": 273.35, "volume": 8075.237, "close_time": 1760000399999, "quote_volume": 2230492.55025, "trades": 16750, "taker_buy_base": 2712.182, "taker_buy_quote": 748648.17594 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 273.35, "high": 275.9, "low": 273.25, "close": 275.29, "volume": 3561.992, "close_time": 1760003999999, "quote_volume": 978872.55551, "trades": 10985, "taker_buy_base": 1984.523, "taker_buy_quote": 545465.27811 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 275.29, "high": 276.53, "low": 273.74, "close": 275.16, "volume": 2641.358, "close_time": 1760007599999, "quote_volume": 726402.67212, "trades": 8210, "taker_buy_base": 1511.512, "taker_buy_quote": 415564.74308 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 275.16, "high": 276.53, "low": 274.91, "close": 274.96, "volume": 3178.343, "close_time": 1760011199999, "quote_volume": 876705.12565, "trades": 7887, "taker_buy_base": 1840.11, "taker_buy_quote": 507482.7703 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 274.96, "high": 276.51, "low": 272.88, "close": 275.46, "volume": 10636.191, "close_time": 1760014799999, "quote_volume": 2923658.79656, "trades": 20537, "taker_buy_base": 4643.188, "taker_buy_quote": 1276384.62073 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 275.45, "high": 275.87, "low": 273.27, "close": 273.49, "volume": 4597.233, "close_time": 1760018399999, "quote_volume": 1261501.29598, "trades": 17039, "taker_buy_base": 1522.977, "taker_buy_quote": 417915.70211 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 273.5, "high": 275.01, "low": 270.34, "close": 273.0, "volume": 6225.715, "close_time": 1760021999999, "quote_volume": 1695603.51201, "trades": 20693, "taker_buy_base": 2357.048, "taker_buy_quote": 641812.30567 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 273.01, "high": 274.38, "low": 270.3, "close": 271.1, "volume": 3603.591, "close_time": 1760025599999, "quote_volume": 978982.10491, "trades": 11348, "taker_buy_base": 1174.392, "taker_buy_quote": 319403.36406 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 271.08, "high": 271.85, "low": 268.56, "close": 268.75, "volume": 5130.782, "close_time": 1760029199999, "quote_volume": 1387007.18469, "trades": 12487, "taker_buy_base": 1987.756, "taker_buy_quote": 537804.53496 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 268.74, "high": 272.75, "low": 268.54, "close": 272.7, "volume": 3860.445, "close_time": 1760032799999, "quote_volume": 1042665.23279, "trades": 11504, "taker_buy_base": 2536.285, "taker_buy_quote": 685013.60569 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 272.69, "high": 273.63, "low": 271.26, "close": 271.32, "volume": 3135.452, "close_time": 1760036399999, "quote_volume": 854781.56469, "trades": 8079, "taker_buy_base": 1555.031, "taker_buy_quote": 423850.00654 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 271.33, "high": 272.81, "low": 271.29, "close": 271.94, "volume": 1091.172, "close_time": 1760039999999, "quote_volume": 296658.62359, "trades": 4979, "taker_buy_base": 593.331, "taker_buy_quote": 161310.05436 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 271.94, "high": 273.03, "low": 271.6, "close": 272.06, "volume": 1182.467, "close_time": 1760043599999, "quote_volume": 321704.92326, "trades": 4622, "taker_buy_base": 515.651, "taker_buy_quote": 140288.83443 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 272.05, "high": 273.62, "low": 271.76, "close": 272.89, "volume": 893.133, "close_time": 1760047199999, "quote_volume": 243381.05351, "trades": 2353, "taker_buy_base": 550.778, "taker_buy_quote": 150066.10786 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 272.9, "high": 275.66, "low": 272.2, "close": 275.12, "volume": 2181.283, "close_time": 1760050799999, "quote_volume": 598093.35465, "trades": 5370, "taker_buy_base": 1324.899, "taker_buy_quote": 363343.95635 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 275.13, "high": 275.22, "low": 273.16, "close": 273.7, "volume": 1863.187, "close_time": 1760054399999, "quote_volume": 510050.36075, "trades": 3674, "taker_buy_base": 1311.302, "taker_buy_quote": 358882.32466 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 273.7, "high": 274.9, "low": 273.23, "close": 274.08, "volume": 2974.916, "close_time": 1760057999999, "quote_volume": 814512.72395, "trades": 6426, "taker_buy_base": 1018.194, "taker_buy_quote": 278891.15034 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 274.08, "high": 275.64, "low": 273.97, "close": 275.06, "volume": 2403.846, "close_time": 1760061599999, "quote_volume": 660722.80542, "trades": 4347, "taker_buy_base": 1361.96, "taker_buy_quote": 374263.76764 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 275.06, "high": 275.92, "low": 273.71, "close": 274.2, "volume": 1119.026, "close_time": 1760065199999, "quote_volume": 307430.14654, "trades": 4889, "taker_buy_base": 455.197, "taker_buy_quote": 125024.77004 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 274.21, "high": 279.57, "low": 273.12, "close": 276.81, "volume": 6237.617, "close_time": 1760068799999, "quote_volume": 1730213.24138, "trades": 12639, "taker_buy_base": 3509.302, "taker_buy_quote": 973216.64864 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 276.81, "high": 278.51, "low": 275.43, "close": 276.17, "volume": 2160.224, "close_time": 1760072399999, "quote_volume": 598062.94892, "trades": 7641, "taker_buy_base": 924.164, "taker_buy_quote": 255974.79297 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 276.18, "high": 277.84, "low": 274.56, "close": 277.59, "volume": 1743.624, "close_time": 1760075999999, "quote_volume": 480992.29508, "trades": 7138, "taker_buy_base": 1092.521, "taker_buy_quote": 301347.96024 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 277.59, "high": 278.09, "low": 273.68, "close": 274.62, "volume": 2432.723, "close_time": 1760079599999, "quote_volume": 671638.28275, "trades": 7781, "taker_buy_base": 1001.09, "taker_buy_quote": 275976.46229 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 274.62, "high": 274.96, "low": 273.42, "close": 273.79, "volume": 2152.26, "close_time": 1760083199999, "quote_volume": 590482.07681, "trades": 7726, "taker_buy_base": 1009.898, "taker_buy_quote": 277121.76435 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 273.79, "high": 276.2, "low": 273.37, "close": 276.05, "volume": 2216.64, "close_time": 1760086799999, "quote_volume": 608667.51106, "trades": 8083, "taker_buy_base": 1092.698, "taker_buy_quote": 300075.51688 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 276.02, "high": 276.9, "low": 274.35, "close": 275.24, "volume": 1783.99, "close_time": 1760090399999, "quote_volume": 491985.28029, "trades": 6561, "taker_buy_base": 921.246, "taker_buy_quote": 254136.78992 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 275.25, "high": 277.5, "low": 275.05, "close": 277.25, "volume": 1822.061, "close_time": 1760093999999, "quote_volume": 503745.43233, "trades": 5950, "taker_buy_base": 707.415, "taker_buy_quote": 195701.90544 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 277.25, "high": 277.67, "low": 275.91, "close": 277.3, "volume": 2224.555, "close_time": 1760097599999, "quote_volume": 615787.88064, "trades": 6118, "taker_buy_base": 1292.163, "taker_buy_quote": 357794.1689 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 277.29, "high": 278.27, "low": 276.67, "close": 278.27, "volume": 1687.94, "close_time": 1760101199999, "quote_volume": 468116.69589, "trades": 5189, "taker_buy_base": 751.701, "taker_buy_quote": 208475.93126 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 278.27, "high": 279.63, "low": 277.26, "close": 278.74, "volume": 3283.152, "close_time": 1760104799999, "quote_volume": 914826.11427, "trades": 13408, "taker_buy_base": 1904.332, "taker_buy_quote": 530798.75878 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 278.72, "high": 279.6, "low": 273.04, "close": 273.61, "volume": 7824.63, "close_time": 1760108399999, "quote_volume": 2160692.30358, "trades": 20012, "taker_buy_base": 3626.293, "taker_buy_quote": 1002654.23023 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 273.62, "high": 273.77, "low": 262.62, "close": 264.43, "volume": 23828.296, "close_time": 1760111999999, "quote_volume": 6367125.14904, "trades": 56066, "taker_buy_base": 10821.519, "taker_buy_quote": 2891121.62769 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 264.42, "high": 267.66, "low": 263.24, "close": 264.96, "volume": 10972.529, "close_time": 1760115599999, "quote_volume": 2913751.00552, "trades": 26399, "taker_buy_base": 4597.864, "taker_buy_quote": 1221430.54466 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 264.97, "high": 265.35, "low": 261.33, "close": 262.29, "volume": 8430.507, "close_time": 1760119199999, "quote_volume": 2223391.33947, "trades": 22553, "taker_buy_base": 2819.28, "taker_buy_quote": 743769.96065 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 262.3, "high": 263.35, "low": 260.37, "close": 260.64, "volume": 5988.697, "close_time": 1760122799999, "quote_volume": 1568700.25764, "trades": 15130, "taker_buy_base": 1766.976, "taker_buy_quote": 462953.31373 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 260.65, "high": 261.48, "low": 255.5, "close": 258.03, "volume": 12757.787, "close_time": 1760126399999, "quote_volume": 3292535.18106, "trades": 32756, "taker_buy_base": 5688.473, "taker_buy_quote": 1467931.57397 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 258.03, "high": 260.15, "low": 243.17, "close": 245.63, "volume": 31293.176, "close_time": 1760129999999, "quote_volume": 7886540.57382, "trades": 40718, "taker_buy_base": 13162.062, "taker_buy_quote": 3325047.8321 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 245.62, "high": 280.0, "low": 79.51, "close": 219.55, "volume": 150183.254, "close_time": 1760133599999, "quote_volume": 29538709.27297, "trades": 225639, "taker_buy_base": 65769.792, "taker_buy_quote": 12947460.79685 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 219.56, "high": 239.0, "low": 199.69, "close": 221.28, "volume": 95453.368, "close_time": 1760137199999, "quote_volume": 20639708.32692, "trades": 100586, "taker_buy_base": 45407.523, "taker_buy_quote": 9849237.73873 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 221.27, "high": 236.1, "low": 217.33, "close": 224.45, "volume": 49479.611, "close_time": 1760140799999, "quote_volume": 11205100.76286, "trades": 46904, "taker_buy_base": 25836.693, "taker_buy_quote": 5861298.72764 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 224.65, "high": 231.89, "low": 220.83, "close": 228.05, "volume": 33476.53, "close_time": 1760144399999, "quote_volume": 7588267.28507, "trades": 33752, "taker_buy_base": 19195.806, "taker_buy_quote": 4352410.84976 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 228.01, "high": 228.06, "low": 217.12, "close": 218.87, "volume": 42397.687, "close_time": 1760147999999, "quote_volume": 9417479.75763, "trades": 42663, "taker_buy_base": 20266.785, "taker_buy_quote": 4502635.10494 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 218.8, "high": 235.43, "low": 218.8, "close": 233.88, "volume": 39260.681, "close_time": 1760151599999, "quote_volume": 9026839.13365, "trades": 36305, "taker_buy_base": 21332.091, "taker_buy_quote": 4911242.3201 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 233.88, "high": 234.43, "low": 225.26, "close": 227.84, "volume": 38977.362, "close_time": 1760155199999, "quote_volume": 8885348.91465, "trades": 36176, "taker_buy_base": 25191.946, "taker_buy_quote": 5743356.81287 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 227.85, "high": 233.96, "low": 227.22, "close": 233.96, "volume": 33569.726, "close_time": 1760158799999, "quote_volume": 7741349.60835, "trades": 41953, "taker_buy_base": 17828.69, "taker_buy_quote": 4111754.06238 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 234.0, "high": 234.83, "low": 228.79, "close": 232.32, "volume": 32390.406, "close_time": 1760162399999, "quote_volume": 7524293.13042, "trades": 31729, "taker_buy_base": 17527.151, "taker_buy_quote": 4075274.74592 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 232.33, "high": 236.68, "low": 231.54, "close": 233.78, "volume": 29457.855, "close_time": 1760165999999, "quote_volume": 6908412.35433, "trades": 22761, "taker_buy_base": 16452.75, "taker_buy_quote": 3859006.55919 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 233.82, "high": 235.67, "low": 231.02, "close": 231.88, "volume": 18906.378, "close_time": 1760169599999, "quote_volume": 4404320.95057, "trades": 13228, "taker_buy_base": 10355.408, "taker_buy_quote": 2410933.18475 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 231.87, "high": 238.96, "low": 230.87, "close": 238.55, "volume": 18075.519, "close_time": 1760173199999, "quote_volume": 4266595.43632, "trades": 17102, "taker_buy_base": 10001.281, "taker_buy_quote": 2361918.10286 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 238.54, "high": 242.21, "low": 238.45, "close": 239.86, "volume": 27159.721, "close_time": 1760176799999, "quote_volume": 6533697.93495, "trades": 40648, "taker_buy_base": 15295.685, "taker_buy_quote": 3679892.6134 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 239.85, "high": 244.74, "low": 239.85, "close": 241.74, "volume": 31758.017, "close_time": 1760180399999, "quote_volume": 7690840.6153, "trades": 40617, "taker_buy_base": 17560.009, "taker_buy_quote": 4252374.68679 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 241.76, "high": 243.0, "low": 237.2, "close": 242.23, "volume": 28825.731, "close_time": 1760183999999, "quote_volume": 6932690.37919, "trades": 35123, "taker_buy_base": 16203.09, "taker_buy_quote": 3898682.59128 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 242.23, "high": 245.14, "low": 236.23, "close": 237.21, "volume": 21635.896, "close_time": 1760187599999, "quote_volume": 5225939.88452, "trades": 32393, "taker_buy_base": 11954.023, "taker_buy_quote": 2889555.78854 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 237.19, "high": 237.38, "low": 233.05, "close": 235.96, "volume": 11176.6, "close_time": 1760191199999, "quote_volume": 2632693.21029, "trades": 26004, "taker_buy_base": 5226.263, "taker_buy_quote": 1231071.75004 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 235.96, "high": 236.46, "low": 230.76, "close": 235.47, "volume": 12717.055, "close_time": 1760194799999, "quote_volume": 2976038.09608, "trades": 19812, "taker_buy_base": 5207.718, "taker_buy_quote": 1219014.96443 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 235.47, "high": 240.0, "low": 235.39, "close": 238.94, "volume": 11986.054, "close_time": 1760198399999, "quote_volume": 2858816.93138, "trades": 18297, "taker_buy_base": 6174.008, "taker_buy_quote": 1472863.23555 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 238.94, "high": 241.89, "low": 238.28, "close": 240.88, "volume": 10766.432, "close_time": 1760201999999, "quote_volume": 2586053.812, "trades": 18167, "taker_buy_base": 6499.656, "taker_buy_quote": 1561168.87176 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 240.89, "high": 241.57, "low": 237.59, "close": 239.3, "volume": 17452.545, "close_time": 1760205599999, "quote_volume": 4179386.50877, "trades": 24873, "taker_buy_base": 7975.957, "taker_buy_quote": 1909930.25709 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 239.3, "high": 239.31, "low": 236.92, "close": 237.52, "volume": 18827.165, "close_time": 1760209199999, "quote_volume": 4475793.4112, "trades": 21926, "taker_buy_base": 8378.389, "taker_buy_quote": 1991734.63105 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 237.52, "high": 237.52, "low": 229.25, "close": 231.39, "volume": 14889.594, "close_time": 1760212799999, "quote_volume": 3468161.16786, "trades": 27355, "taker_buy_base": 7805.715, "taker_buy_quote": 1817004.15219 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 231.38, "high": 232.06, "low": 225.0, "close": 226.62, "volume": 30670.603, "close_time": 1760216399999, "quote_volume": 6957967.5901, "trades": 40755, "taker_buy_base": 18524.908, "taker_buy_quote": 4198319.94259 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 226.64, "high": 230.57, "low": 222.85, "close": 229.85, "volume": 14728.79, "close_time": 1760219999999, "quote_volume": 3348217.37136, "trades": 15522, "taker_buy_base": 8132.261, "taker_buy_quote": 1851017.91336 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 229.85, "high": 232.67, "low": 229.62, "close": 232.15, "volume": 7100.931, "close_time": 1760223599999, "quote_volume": 1641222.3444, "trades": 16363, "taker_buy_base": 4208.159, "taker_buy_quote": 972673.80275 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 232.15, "high": 234.52, "low": 231.49, "close": 234.38, "volume": 7394.033, "close_time": 1760227199999, "quote_volume": 1723564.33532, "trades": 13702, "taker_buy_base": 3811.554, "taker_buy_quote": 888233.51589 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 234.39, "high": 234.67, "low": 228.04, "close": 228.32, "volume": 5732.694, "close_time": 1760230799999, "quote_volume": 1329124.09045, "trades": 17928, "taker_buy_base": 2980.815, "taker_buy_quote": 691342.14771 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 228.31, "high": 230.17, "low": 226.55, "close": 226.93, "volume": 4080.585, "close_time": 1760234399999, "quote_volume": 931216.07076, "trades": 17293, "taker_buy_base": 2719.396, "taker_buy_quote": 620365.99633 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 226.92, "high": 229.45, "low": 225.23, "close": 226.62, "volume": 5187.874, "close_time": 1760237999999, "quote_volume": 1178770.77116, "trades": 18797, "taker_buy_base": 3121.026, "taker_buy_quote": 709123.24624 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 226.62, "high": 231.94, "low": 226.18, "close": 229.48, "volume": 5138.536, "close_time": 1760241599999, "quote_volume": 1179996.98741, "trades": 19912, "taker_buy_base": 2530.669, "taker_buy_quote": 581157.88775 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 229.47, "high": 234.4, "low": 229.08, "close": 232.17, "volume": 4359.992, "close_time": 1760245199999, "quote_volume": 1013370.82666, "trades": 15474, "taker_buy_base": 2173.381, "taker_buy_quote": 505166.90612 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 232.16, "high": 233.33, "low": 231.53, "close": 231.95, "volume": 3420.059, "close_time": 1760248799999, "quote_volume": 795074.23379, "trades": 10938, "taker_buy_base": 2435.688, "taker_buy_quote": 566294.24154 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 231.96, "high": 234.39, "low": 231.58, "close": 233.24, "volume": 5466.163, "close_time": 1760252399999, "quote_volume": 1272831.9893, "trades": 11343, "taker_buy_base": 2945.938, "taker_buy_quote": 685868.45711 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 233.25, "high": 233.94, "low": 231.71, "close": 233.69, "volume": 2210.901, "close_time": 1760255999999, "quote_volume": 514810.64576, "trades": 7636, "taker_buy_base": 892.873, "taker_buy_quote": 207799.10363 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 233.69, "high": 234.99, "low": 230.78, "close": 230.84, "volume": 3116.611, "close_time": 1760259599999, "quote_volume": 726542.79854, "trades": 9279, "taker_buy_base": 1778.97, "taker_buy_quote": 414432.59149 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 230.83, "high": 232.41, "low": 228.89, "close": 231.7, "volume": 4893.04, "close_time": 1760263199999, "quote_volume": 1127208.36007, "trades": 11791, "taker_buy_base": 2907.319, "taker_buy_quote": 669670.66173 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 231.7, "high": 232.73, "low": 228.79, "close": 228.82, "volume": 3717.671, "close_time": 1760266799999, "quote_volume": 856797.24342, "trades": 10925, "taker_buy_base": 1623.892, "taker_buy_quote": 374056.97488 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 228.82, "high": 230.63, "low": 228.67, "close": 229.3, "volume": 3308.516, "close_time": 1760270399999, "quote_volume": 759229.15563, "trades": 8059, "taker_buy_base": 1562.951, "taker_buy_quote": 358551.36761 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 229.31, "high": 234.08, "low": 229.23, "close": 232.35, "volume": 5325.214, "close_time": 1760273999999, "quote_volume": 1237930.89331, "trades": 12640, "taker_buy_base": 2260.756, "taker_buy_quote": 525292.63846 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 232.39, "high": 232.98, "low": 227.51, "close": 228.83, "volume": 4753.468, "close_time": 1760277599999, "quote_volume": 1091839.77041, "trades": 15283, "taker_buy_base": 2643.496, "taker_buy_quote": 607349.32873 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 228.81, "high": 242.05, "low": 228.57, "close": 237.75, "volume": 15999.056, "close_time": 1760281199999, "quote_volume": 3773943.90983, "trades": 42850, "taker_buy_base": 8380.299, "taker_buy_quote": 1975692.81307 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 237.75, "high": 245.5, "low": 237.15, "close": 245.25, "volume": 23732.931, "close_time": 1760284799999, "quote_volume": 5755130.56901, "trades": 62874, "taker_buy_base": 10969.924, "taker_buy_quote": 2659775.30764 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 245.25, "high": 251.5, "low": 245.24, "close": 249.81, "volume": 29150.582, "close_time": 1760288399999, "quote_volume": 7243533.73183, "trades": 56723, "taker_buy_base": 14836.344, "taker_buy_quote": 3686092.71334 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 249.79, "high": 252.76, "low": 248.76, "close": 251.59, "volume": 17360.732, "close_time": 1760291999999, "quote_volume": 4357325.8268, "trades": 31717, "taker_buy_base": 9464.361, "taker_buy_quote": 2374891.21906 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 251.59, "high": 253.43, "low": 250.71, "close": 252.44, "volume": 15332.888, "close_time": 1760295599999, "quote_volume": 3864352.97291, "trades": 19117, "taker_buy_base": 7829.597, "taker_buy_quote": 1973030.35279 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 252.45, "high": 256.37, "low": 252.43, "close": 254.77, "volume": 27260.403, "close_time": 1760299199999, "quote_volume": 6949743.90532, "trades": 20182, "taker_buy_base": 9841.759, "taker_buy_quote": 2507902.675 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 254.77, "high": 255.36, "low": 250.95, "close": 252.45, "volume": 36110.39, "close_time": 1760302799999, "quote_volume": 9121488.30293, "trades": 22707, "taker_buy_base": 17380.828, "taker_buy_quote": 4385683.58058 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 252.44, "high": 254.34, "low": 247.9, "close": 252.53, "volume": 6838.765, "close_time": 1760306399999, "quote_volume": 1720124.61085, "trades": 8337, "taker_buy_base": 3055.065, "taker_buy_quote": 768707.9993 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 252.54, "high": 254.27, "low": 251.08, "close": 253.31, "volume": 4204.92, "close_time": 1760309999999, "quote_volume": 1061844.90712, "trades": 17402, "taker_buy_base": 2286.708, "taker_buy_quote": 577598.57078 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 253.28, "high": 253.28, "low": 250.39, "close": 250.99, "volume": 4614.176, "close_time": 1760313599999, "quote_volume": 1160775.44233, "trades": 15074, "taker_buy_base": 2469.848, "taker_buy_quote": 621085.63894 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 250.99, "high": 253.51, "low": 247.45, "close": 248.35, "volume": 5767.836, "close_time": 1760317199999, "quote_volume": 1438746.70139, "trades": 23294, "taker_buy_base": 2651.891, "taker_buy_quote": 661926.95347 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 248.34, "high": 251.79, "low": 246.99, "close": 251.74, "volume": 5877.37, "close_time": 1760320799999, "quote_volume": 1464724.47189, "trades": 20538, "taker_buy_base": 3583.415, "taker_buy_quote": 893223.39051 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 251.72, "high": 252.61, "low": 249.07, "close": 249.54, "volume": 4229.039, "close_time": 1760324399999, "quote_volume": 1058690.30672, "trades": 12903, "taker_buy_base": 1557.912, "taker_buy_quote": 389490.83891 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 249.58, "high": 250.47, "low": 247.43, "close": 248.31, "volume": 2799.475, "close_time": 1760327999999, "quote_volume": 696691.758, "trades": 11888, "taker_buy_base": 1353.144, "taker_buy_quote": 336756.74648 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 248.32, "high": 249.58, "low": 246.66, "close": 249.27, "volume": 2600.95, "close_time": 1760331599999, "quote_volume": 644729.79613, "trades": 9688, "taker_buy_base": 1208.713, "taker_buy_quote": 299561.6554 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 249.27, "high": 250.23, "low": 247.76, "close": 248.28, "volume": 3955.031, "close_time": 1760335199999, "quote_volume": 984550.4401, "trades": 13019, "taker_buy_base": 2109.89, "taker_buy_quote": 525348.98525 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 248.28, "high": 253.35, "low": 246.93, "close": 252.25, "volume": 5113.42, "close_time": 1760338799999, "quote_volume": 1281891.27908, "trades": 17535, "taker_buy_base": 2393.715, "taker_buy_quote": 600005.78477 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 252.24, "high": 255.81, "low": 251.59, "close": 252.85, "volume": 5657.274, "close_time": 1760342399999, "quote_volume": 1434448.88649, "trades": 18864, "taker_buy_base": 2384.963, "taker_buy_quote": 604940.44963 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 252.83, "high": 255.39, "low": 251.91, "close": 254.38, "volume": 3913.289, "close_time": 1760345999999, "quote_volume": 993791.36256, "trades": 12820, "taker_buy_base": 1974.008, "taker_buy_quote": 501315.15582 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 254.39, "high": 254.67, "low": 251.64, "close": 254.1, "volume": 3228.745, "close_time": 1760349599999, "quote_volume": 817664.37938, "trades": 10010, "taker_buy_base": 1433.873, "taker_buy_quote": 363014.51473 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 254.07, "high": 254.41, "low": 251.79, "close": 253.37, "volume": 11408.014, "close_time": 1760353199999, "quote_volume": 2893974.24873, "trades": 13935, "taker_buy_base": 4162.751, "taker_buy_quote": 1055474.15336 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 253.37, "high": 253.37, "low": 244.25, "close": 247.68, "volume": 11297.849, "close_time": 1760356799999, "quote_volume": 2813408.85709, "trades": 31324, "taker_buy_base": 5300.681, "taker_buy_quote": 1320223.09393 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 247.68, "high": 250.39, "low": 245.95, "close": 246.92, "volume": 9443.626, "close_time": 1760360399999, "quote_volume": 2341484.93926, "trades": 22456, "taker_buy_base": 4553.068, "taker_buy_quote": 1129093.48236 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 246.91, "high": 254.41, "low": 246.49, "close": 252.63, "volume": 15356.755, "close_time": 1760363999999, "quote_volume": 3845659.38819, "trades": 45779, "taker_buy_base": 7954.673, "taker_buy_quote": 1991342.22238 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 252.62, "high": 253.38, "low": 246.27, "close": 247.22, "volume": 9626.323, "close_time": 1760367599999, "quote_volume": 2401079.02232, "trades": 37925, "taker_buy_base": 5078.722, "taker_buy_quote": 1267027.97121 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 247.24, "high": 252.95, "low": 247.2, "close": 252.32, "volume": 6304.779, "close_time": 1760371199999, "quote_volume": 1581601.88934, "trades": 21762, "taker_buy_base": 2653.737, "taker_buy_quote": 665829.74162 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 252.35, "high": 254.55, "low": 250.57, "close": 253.16, "volume": 9993.043, "close_time": 1760374799999, "quote_volume": 2520505.16318, "trades": 23006, "taker_buy_base": 3289.278, "taker_buy_quote": 830387.24127 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 253.18, "high": 258.0, "low": 252.47, "close": 257.72, "volume": 6920.416, "close_time": 1760378399999, "quote_volume": 1759992.61402, "trades": 25747, "taker_buy_base": 3348.154, "taker_buy_quote": 851812.74664 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 257.71, "high": 258.69, "low": 255.6, "close": 257.96, "volume": 4254.521, "close_time": 1760381999999, "quote_volume": 1094564.90438, "trades": 18906, "taker_buy_base": 2044.544, "taker_buy_quote": 525936.36628 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 257.96, "high": 261.52, "low": 257.08, "close": 260.51, "volume": 5452.625, "close_time": 1760385599999, "quote_volume": 1415442.48211, "trades": 17495, "taker_buy_base": 2350.056, "taker_buy_quote": 610172.40551 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 260.53, "high": 262.83, "low": 259.62, "close": 262.62, "volume": 3327.858, "close_time": 1760389199999, "quote_volume": 868604.80775, "trades": 10360, "taker_buy_base": 1508.026, "taker_buy_quote": 393904.52937 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 262.62, "high": 262.99, "low": 259.81, "close": 260.44, "volume": 2737.993, "close_time": 1760392799999, "quote_volume": 715371.40491, "trades": 5299, "taker_buy_base": 1326.784, "taker_buy_quote": 346818.0889 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 260.44, "high": 262.26, "low": 260.28, "close": 262.01, "volume": 1692.173, "close_time": 1760396399999, "quote_volume": 441988.47719, "trades": 6046, "taker_buy_base": 765.76, "taker_buy_quote": 200010.15017 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 262.01, "high": 262.49, "low": 259.93, "close": 261.12, "volume": 2954.718, "close_time": 1760399999999, "quote_volume": 772519.08383, "trades": 8339, "taker_buy_base": 1056.967, "taker_buy_quote": 276331.58144 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 261.11, "high": 262.7, "low": 259.27, "close": 260.61, "volume": 3544.601, "close_time": 1760403599999, "quote_volume": 926486.51349, "trades": 9834, "taker_buy_base": 2148.35, "taker_buy_quote": 561717.74809 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 260.6, "high": 263.65, "low": 259.36, "close": 261.51, "volume": 6206.501, "close_time": 1760407199999, "quote_volume": 1624708.91327, "trades": 20668, "taker_buy_base": 3850.758, "taker_buy_quote": 1008481.88837 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 261.51, "high": 261.66, "low": 256.62, "close": 257.14, "volume": 5228.376, "close_time": 1760410799999, "quote_volume": 1354288.59496, "trades": 15670, "taker_buy_base": 2559.063, "taker_buy_quote": 662653.62426 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 257.14, "high": 257.27, "low": 253.45, "close": 254.38, "volume": 5402.764, "close_time": 1760414399999, "quote_volume": 1376850.24462, "trades": 15983, "taker_buy_base": 2838.779, "taker_buy_quote": 723336.01643 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 254.39, "high": 254.92, "low": 249.16, "close": 250.75, "volume": 5071.191, "close_time": 1760417999999, "quote_volume": 1275265.51049, "trades": 19260, "taker_buy_base": 2599.598, "taker_buy_quote": 653126.05333 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 250.74, "high": 253.56, "low": 247.34, "close": 248.55, "volume": 11930.398, "close_time": 1760421599999, "quote_volume": 2970279.83833, "trades": 26209, "taker_buy_base": 7873.394, "taker_buy_quote": 1957374.5536 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 248.54, "high": 250.09, "low": 239.46, "close": 243.86, "volume": 26100.442, "close_time": 1760425199999, "quote_volume": 6394163.2967, "trades": 50836, "taker_buy_base": 14495.785, "taker_buy_quote": 3548206.59573 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 243.88, "high": 245.15, "low": 241.53, "close": 243.01, "volume": 13012.103, "close_time": 1760428799999, "quote_volume": 3164726.50412, "trades": 40063, "taker_buy_base": 6717.423, "taker_buy_quote": 1633761.81739 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 243.0, "high": 245.19, "low": 240.8, "close": 243.55, "volume": 8787.563, "close_time": 1760432399999, "quote_volume": 2134650.34977, "trades": 24835, "taker_buy_base": 4577.657, "taker_buy_quote": 1112321.8683 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 243.57, "high": 246.0, "low": 243.44, "close": 245.25, "volume": 6088.737, "close_time": 1760435999999, "quote_volume": 1490021.92092, "trades": 18148, "taker_buy_base": 2486.002, "taker_buy_quote": 608377.3467 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 245.26, "high": 245.31, "low": 238.78, "close": 242.32, "volume": 9572.133, "close_time": 1760439599999, "quote_volume": 2310203.48776, "trades": 26286, "taker_buy_base": 3391.098, "taker_buy_quote": 818731.57254 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 242.33, "high": 245.72, "low": 242.04, "close": 244.79, "volume": 5281.593, "close_time": 1760443199999, "quote_volume": 1289416.48597, "trades": 17341, "taker_buy_base": 2973.968, "taker_buy_quote": 726012.45144 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 244.79, "high": 245.03, "low": 241.26, "close": 241.6, "volume": 4757.598, "close_time": 1760446799999, "quote_volume": 1156235.17725, "trades": 17350, "taker_buy_base": 2066.74, "taker_buy_quote": 502557.51791 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 241.6, "high": 243.83, "low": 238.12, "close": 242.55, "volume": 10277.134, "close_time": 1760450399999, "quote_volume": 2480452.82949, "trades": 33362, "taker_buy_base": 4314.034, "taker_buy_quote": 1041301.89348 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 242.55, "high": 247.07, "low": 241.57, "close": 243.44, "volume": 8368.136, "close_time": 1760453999999, "quote_volume": 2047329.9007, "trades": 31270, "taker_buy_base": 4026.956, "taker_buy_quote": 985455.21593 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 243.46, "high": 251.41, "low": 242.8, "close": 251.2, "volume": 8425.682, "close_time": 1760457599999, "quote_volume": 2081100.7738, "trades": 28712, "taker_buy_base": 4082.233, "taker_buy_quote": 1008066.53518 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 251.22, "high": 254.76, "low": 249.15, "close": 251.08, "volume": 11244.197, "close_time": 1760461199999, "quote_volume": 2834314.69381, "trades": 36369, "taker_buy_base": 5998.044, "taker_buy_quote": 1512187.54925 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 251.01, "high": 253.94, "low": 247.56, "close": 252.34, "volume": 6238.833, "close_time": 1760464799999, "quote_volume": 1568463.69805, "trades": 25459, "taker_buy_base": 2788.575, "taker_buy_quote": 700887.57243 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 252.35, "high": 254.94, "low": 252.09, "close": 253.43, "volume": 3545.227, "close_time": 1760468399999, "quote_volume": 898568.26696, "trades": 15009, "taker_buy_base": 1692.252, "taker_buy_quote": 428949.08101 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 253.43, "high": 255.24, "low": 248.1, "close": 251.6, "volume": 7177.467, "close_time": 1760471999999, "quote_volume": 1804973.10328, "trades": 23225, "taker_buy_base": 3395.101, "taker_buy_quote": 854781.5823 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 251.6, "high": 253.35, "low": 249.92, "close": 253.16, "volume": 2308.179, "close_time": 1760475599999, "quote_volume": 581818.03, "trades": 10803, "taker_buy_base": 1344.371, "taker_buy_quote": 339040.79508 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 253.16, "high": 253.95, "low": 251.28, "close": 253.68, "volume": 910.164, "close_time": 1760479199999, "quote_volume": 229996.32, "trades": 3480, "taker_buy_base": 465.925, "taker_buy_quote": 117695.95023 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 253.68, "high": 255.39, "low": 252.91, "close": 253.8, "volume": 2108.423, "close_time": 1760482799999, "quote_volume": 536057.81373, "trades": 7622, "taker_buy_base": 1031.612, "taker_buy_quote": 262233.56717 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 253.79, "high": 257.47, "low": 253.67, "close": 255.36, "volume": 8694.62, "close_time": 1760486399999, "quote_volume": 2226020.22147, "trades": 12635, "taker_buy_base": 4892.292, "taker_buy_quote": 1252955.49499 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 255.35, "high": 255.35, "low": 252.48, "close": 254.17, "volume": 2876.181, "close_time": 1760489999999, "quote_volume": 729465.8052, "trades": 12052, "taker_buy_base": 1397.6, "taker_buy_quote": 354421.03422 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 254.16, "high": 254.39, "low": 251.27, "close": 253.55, "volume": 2692.173, "close_time": 1760493599999, "quote_volume": 679529.53258, "trades": 11042, "taker_buy_base": 1175.199, "taker_buy_quote": 296684.99722 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 253.57, "high": 256.52, "low": 253.18, "close": 254.66, "volume": 2202.633, "close_time": 1760497199999, "quote_volume": 562041.59483, "trades": 9713, "taker_buy_base": 861.048, "taker_buy_quote": 219552.83577 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 254.66, "high": 255.1, "low": 251.38, "close": 252.33, "volume": 1912.072, "close_time": 1760500799999, "quote_volume": 484174.03409, "trades": 9064, "taker_buy_base": 887.432, "taker_buy_quote": 224757.42897 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 252.33, "high": 256.06, "low": 251.83, "close": 255.33, "volume": 1784.261, "close_time": 1760504399999, "quote_volume": 453396.35835, "trades": 8462, "taker_buy_base": 944.623, "taker_buy_quote": 239913.79956 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 255.34, "high": 256.64, "low": 254.44, "close": 255.25, "volume": 3833.674, "close_time": 1760507999999, "quote_volume": 979648.71595, "trades": 10350, "taker_buy_base": 2247.985, "taker_buy_quote": 574428.69266 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 255.25, "high": 256.57, "low": 252.81, "close": 255.47, "volume": 3409.487, "close_time": 1760511599999, "quote_volume": 868122.22452, "trades": 11449, "taker_buy_base": 1897.217, "taker_buy_quote": 483040.69861 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 255.46, "high": 257.05, "low": 254.55, "close": 256.7, "volume": 2755.01, "close_time": 1760515199999, "quote_volume": 703995.91258, "trades": 8861, "taker_buy_base": 1387.143, "taker_buy_quote": 354403.83471 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 256.7, "high": 262.69, "low": 256.4, "close": 258.79, "volume": 9019.892, "close_time": 1760518799999, "quote_volume": 2347240.23847, "trades": 24347, "taker_buy_base": 4787.685, "taker_buy_quote": 1245434.40691 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 258.79, "high": 259.03, "low": 255.46, "close": 256.55, "volume": 9082.334, "close_time": 1760522399999, "quote_volume": 2340674.07187, "trades": 14139, "taker_buy_base": 2113.411, "taker_buy_quote": 543583.57128 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 256.55, "high": 256.95, "low": 254.16, "close": 254.4, "volume": 2802.859, "close_time": 1760525999999, "quote_volume": 715617.40385, "trades": 9560, "taker_buy_base": 1204.498, "taker_buy_quote": 307581.20154 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 254.41, "high": 255.06, "low": 252.01, "close": 253.57, "volume": 2750.34, "close_time": 1760529599999, "quote_volume": 697969.92368, "trades": 11133, "taker_buy_base": 1088.008, "taker_buy_quote": 276125.51738 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 253.56, "high": 254.31, "low": 249.35, "close": 251.14, "volume": 13650.404, "close_time": 1760533199999, "quote_volume": 3418781.77443, "trades": 19420, "taker_buy_base": 8218.02, "taker_buy_quote": 2056023.80375 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 251.12, "high": 251.97, "low": 244.68, "close": 248.59, "volume": 11131.27, "close_time": 1760536799999, "quote_volume": 2765448.02637, "trades": 29063, "taker_buy_base": 5458.666, "taker_buy_quote": 1356755.07705 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 248.58, "high": 251.81, "low": 244.66, "close": 245.92, "volume": 5000.069, "close_time": 1760540399999, "quote_volume": 1241673.18281, "trades": 23677, "taker_buy_base": 2772.025, "taker_buy_quote": 688561.36729 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 245.93, "high": 247.06, "low": 242.06, "close": 243.15, "volume": 4762.111, "close_time": 1760543999999, "quote_volume": 1163556.35222, "trades": 24999, "taker_buy_base": 2297.464, "taker_buy_quote": 561667.53638 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 243.15, "high": 245.01, "low": 242.23, "close": 243.13, "volume": 3121.715, "close_time": 1760547599999, "quote_volume": 760547.30286, "trades": 17207, "taker_buy_base": 1836.281, "taker_buy_quote": 447400.98342 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 243.14, "high": 243.22, "low": 239.0, "close": 241.85, "volume": 8763.581, "close_time": 1760551199999, "quote_volume": 2112090.81812, "trades": 27726, "taker_buy_base": 4055.213, "taker_buy_quote": 977629.49513 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 241.85, "high": 243.09, "low": 240.0, "close": 242.97, "volume": 7162.604, "close_time": 1760554799999, "quote_volume": 1726840.22614, "trades": 17125, "taker_buy_base": 2482.304, "taker_buy_quote": 598931.49275 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 242.96, "high": 242.98, "low": 240.2, "close": 240.87, "volume": 2001.426, "close_time": 1760558399999, "quote_volume": 483460.05348, "trades": 9120, "taker_buy_base": 1118.773, "taker_buy_quote": 270335.5813 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 240.88, "high": 241.98, "low": 236.64, "close": 239.74, "volume": 5288.682, "close_time": 1760561999999, "quote_volume": 1264699.3754, "trades": 16522, "taker_buy_base": 2569.312, "taker_buy_quote": 615369.42878 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 239.76, "high": 241.9, "low": 237.87, "close": 239.44, "volume": 2719.864, "close_time": 1760565599999, "quote_volume": 651987.40316, "trades": 7251, "taker_buy_base": 1023.089, "taker_buy_quote": 245374.9858 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 239.46, "high": 241.92, "low": 239.42, "close": 240.64, "volume": 3266.443, "close_time": 1760569199999, "quote_volume": 786929.39013, "trades": 9755, "taker_buy_base": 1783.454, "taker_buy_quote": 429625.15512 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 240.64, "high": 242.8, "low": 240.44, "close": 242.27, "volume": 2511.351, "close_time": 1760572799999, "quote_volume": 606962.98026, "trades": 9228, "taker_buy_base": 1255.635, "taker_buy_quote": 303466.61301 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 242.28, "high": 242.51, "low": 240.3, "close": 240.7, "volume": 1762.166, "close_time": 1760576399999, "quote_volume": 424985.30474, "trades": 10668, "taker_buy_base": 813.911, "taker_buy_quote": 196241.5976 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 240.69, "high": 243.65, "low": 240.58, "close": 243.3, "volume": 1924.233, "close_time": 1760579999999, "quote_volume": 467187.97683, "trades": 10287, "taker_buy_base": 1130.894, "taker_buy_quote": 274701.15846 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 243.31, "high": 244.07, "low": 241.77, "close": 243.04, "volume": 2240.089, "close_time": 1760583599999, "quote_volume": 543908.43765, "trades": 9797, "taker_buy_base": 1257.526, "taker_buy_quote": 305326.46834 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 243.06, "high": 243.17, "low": 239.76, "close": 239.91, "volume": 7625.965, "close_time": 1760587199999, "quote_volume": 1839759.06914, "trades": 15509, "taker_buy_base": 2473.19, "taker_buy_quote": 596717.90014 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 239.92, "high": 241.56, "low": 238.34, "close": 239.22, "volume": 2617.91, "close_time": 1760590799999, "quote_volume": 628458.70001, "trades": 7822, "taker_buy_base": 1192.483, "taker_buy_quote": 286437.85123 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 239.22, "high": 241.81, "low": 238.71, "close": 240.18, "volume": 3175.107, "close_time": 1760594399999, "quote_volume": 762275.08636, "trades": 10959, "taker_buy_base": 1529.569, "taker_buy_quote": 367391.44708 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 240.17, "high": 243.13, "low": 240.16, "close": 242.68, "volume": 1933.004, "close_time": 1760597999999, "quote_volume": 467532.18966, "trades": 10104, "taker_buy_base": 857.493, "taker_buy_quote": 207498.32722 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 242.71, "high": 242.8, "low": 240.23, "close": 241.3, "volume": 2301.284, "close_time": 1760601599999, "quote_volume": 555072.35096, "trades": 8330, "taker_buy_base": 822.411, "taker_buy_quote": 198305.3598 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 241.28, "high": 241.43, "low": 239.06, "close": 239.74, "volume": 1737.422, "close_time": 1760605199999, "quote_volume": 417337.02162, "trades": 7045, "taker_buy_base": 711.826, "taker_buy_quote": 170998.54304 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 239.74, "high": 244.03, "low": 233.35, "close": 242.37, "volume": 14264.258, "close_time": 1760608799999, "quote_volume": 3408093.7661, "trades": 35120, "taker_buy_base": 6935.245, "taker_buy_quote": 1659817.00056 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 242.39, "high": 245.79, "low": 242.34, "close": 243.8, "volume": 5021.049, "close_time": 1760612399999, "quote_volume": 1225340.70788, "trades": 19158, "taker_buy_base": 2602.352, "taker_buy_quote": 634963.88099 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 243.78, "high": 244.72, "low": 242.76, "close": 244.26, "volume": 2431.736, "close_time": 1760615999999, "quote_volume": 592560.47594, "trades": 10537, "taker_buy_base": 1148.714, "taker_buy_quote": 279965.46167 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 244.26, "high": 246.33, "low": 242.95, "close": 243.72, "volume": 3923.988, "close_time": 1760619599999, "quote_volume": 958934.27755, "trades": 15254, "taker_buy_base": 2047.262, "taker_buy_quote": 500222.82403 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 243.71, "high": 245.12, "low": 241.53, "close": 242.4, "volume": 3681.68, "close_time": 1760623199999, "quote_volume": 896391.20827, "trades": 20367, "taker_buy_base": 1635.468, "taker_buy_quote": 398268.62447 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 242.4, "high": 244.29, "low": 238.56, "close": 241.25, "volume": 7654.725, "close_time": 1760626799999, "quote_volume": 1844117.65413, "trades": 31201, "taker_buy_base": 3321.143, "taker_buy_quote": 800073.43398 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 241.26, "high": 241.89, "low": 234.87, "close": 235.85, "volume": 9071.578, "close_time": 1760630399999, "quote_volume": 2157940.92287, "trades": 34850, "taker_buy_base": 4024.22, "taker_buy_quote": 957451.32398 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 235.84, "high": 240.04, "low": 232.9, "close": 239.82, "volume": 11076.757, "close_time": 1760633999999, "quote_volume": 2608626.61085, "trades": 45545, "taker_buy_base": 5644.98, "taker_buy_quote": 1330080.32301 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 239.83, "high": 239.84, "low": 236.21, "close": 236.68, "volume": 4117.408, "close_time": 1760637599999, "quote_volume": 980064.61187, "trades": 22376, "taker_buy_base": 1876.123, "taker_buy_quote": 446692.1854 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 236.68, "high": 237.26, "low": 233.57, "close": 236.45, "volume": 4897.774, "close_time": 1760641199999, "quote_volume": 1153063.19207, "trades": 23376, "taker_buy_base": 2234.089, "taker_buy_quote": 525850.55558 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 236.45, "high": 236.73, "low": 230.46, "close": 232.54, "volume": 6280.477, "close_time": 1760644799999, "quote_volume": 1463605.47411, "trades": 29547, "taker_buy_base": 2838.536, "taker_buy_quote": 661539.44052 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 232.55, "high": 233.56, "low": 228.01, "close": 228.79, "volume": 11788.503, "close_time": 1760648399999, "quote_volume": 2713072.63732, "trades": 29347, "taker_buy_base": 6118.278, "taker_buy_quote": 1407997.19764 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 228.78, "high": 229.84, "low": 228.0, "close": 228.99, "volume": 11327.375, "close_time": 1760651999999, "quote_volume": 2592964.71397, "trades": 17744, "taker_buy_base": 5148.972, "taker_buy_quote": 1178403.12963 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 229.0, "high": 229.54, "low": 222.54, "close": 222.56, "volume": 14251.428, "close_time": 1760655599999, "quote_volume": 3216202.71101, "trades": 26204, "taker_buy_base": 8468.11, "taker_buy_quote": 1910943.22861 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 222.58, "high": 225.49, "low": 222.53, "close": 223.16, "volume": 8610.056, "close_time": 1760659199999, "quote_volume": 1928310.59189, "trades": 21773, "taker_buy_base": 5313.429, "taker_buy_quote": 1190195.40144 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 223.17, "high": 226.29, "low": 222.15, "close": 225.57, "volume": 10794.612, "close_time": 1760662799999, "quote_volume": 2411451.50024, "trades": 21820, "taker_buy_base": 5930.167, "taker_buy_quote": 1324620.45985 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 225.57, "high": 227.47, "low": 224.34, "close": 225.23, "volume": 19883.503, "close_time": 1760666399999, "quote_volume": 4489154.23368, "trades": 26716, "taker_buy_base": 9470.942, "taker_buy_quote": 2138678.15612 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 225.24, "high": 226.24, "low": 222.62, "close": 223.86, "volume": 9364.236, "close_time": 1760669999999, "quote_volume": 2096384.55559, "trades": 16196, "taker_buy_base": 4722.4, "taker_buy_quote": 1057474.81026 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 223.86, "high": 224.86, "low": 221.9, "close": 222.9, "volume": 10103.891, "close_time": 1760673599999, "quote_volume": 2256050.36173, "trades": 18333, "taker_buy_base": 4416.268, "taker_buy_quote": 986219.40617 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 222.9, "high": 223.05, "low": 221.0, "close": 221.81, "volume": 7094.166, "close_time": 1760677199999, "quote_volume": 1575873.0668, "trades": 13377, "taker_buy_base": 3582.813, "taker_buy_quote": 795987.36299 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 221.81, "high": 223.03, "low": 220.27, "close": 220.95, "volume": 8504.792, "close_time": 1760680799999, "quote_volume": 1883838.05774, "trades": 13695, "taker_buy_base": 4401.876, "taker_buy_quote": 975247.74449 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 220.95, "high": 221.89, "low": 214.9, "close": 215.56, "volume": 17492.946, "close_time": 1760684399999, "quote_volume": 3810517.95009, "trades": 34481, "taker_buy_base": 8824.236, "taker_buy_quote": 1921225.3249 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 215.56, "high": 216.3, "low": 208.21, "close": 208.57, "volume": 36101.182, "close_time": 1760687999999, "quote_volume": 7646459.26295, "trades": 59600, "taker_buy_base": 20173.076, "taker_buy_quote": 4267726.85697 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 208.57, "high": 209.1, "low": 202.65, "close": 204.65, "volume": 31580.914, "close_time": 1760691599999, "quote_volume": 6482921.04237, "trades": 57518, "taker_buy_base": 14580.501, "taker_buy_quote": 2992428.8365 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 204.66, "high": 211.0, "low": 204.29, "close": 207.47, "volume": 16083.734, "close_time": 1760695199999, "quote_volume": 3339290.88431, "trades": 38607, "taker_buy_base": 8702.731, "taker_buy_quote": 1806662.32465 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 207.47, "high": 208.92, "low": 204.16, "close": 207.0, "volume": 13133.769, "close_time": 1760698799999, "quote_volume": 2706912.78342, "trades": 34820, "taker_buy_base": 6166.97, "taker_buy_quote": 1270570.39433 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 207.01, "high": 213.02, "low": 206.74, "close": 210.1, "volume": 19817.497, "close_time": 1760702399999, "quote_volume": 4166445.05564, "trades": 46881, "taker_buy_base": 10987.358, "taker_buy_quote": 2309892.17899 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 210.1, "high": 211.59, "low": 207.47, "close": 207.72, "volume": 9307.9, "close_time": 1760705999999, "quote_volume": 1951745.02985, "trades": 17836, "taker_buy_base": 5426.643, "taker_buy_quote": 1138143.08696 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 207.72, "high": 210.0, "low": 204.35, "close": 206.71, "volume": 25677.061, "close_time": 1760709599999, "quote_volume": 5331394.9748, "trades": 40140, "taker_buy_base": 13707.419, "taker_buy_quote": 2846725.84192 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 206.7, "high": 207.34, "low": 200.17, "close": 203.13, "volume": 32607.971, "close_time": 1760713199999, "quote_volume": 6626383.35011, "trades": 44624, "taker_buy_base": 16372.972, "taker_buy_quote": 3327549.83159 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 203.15, "high": 206.16, "low": 200.92, "close": 205.69, "volume": 13119.256, "close_time": 1760716799999, "quote_volume": 2667619.74342, "trades": 30919, "taker_buy_base": 6918.37, "taker_buy_quote": 1407514.14346 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 205.7, "high": 208.79, "low": 201.83, "close": 202.2, "volume": 17991.672, "close_time": 1760720399999, "quote_volume": 3701448.69244, "trades": 35670, "taker_buy_base": 8765.979, "taker_buy_quote": 1803160.58899 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 202.21, "high": 204.87, "low": 201.35, "close": 204.54, "volume": 9338.461, "close_time": 1760723999999, "quote_volume": 1893567.13378, "trades": 21014, "taker_buy_base": 5179.826, "taker_buy_quote": 1050227.74164 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 204.56, "high": 206.52, "low": 202.73, "close": 203.75, "volume": 11812.385, "close_time": 1760727599999, "quote_volume": 2420442.80291, "trades": 19510, "taker_buy_base": 6252.474, "taker_buy_quote": 1281578.65914 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 203.75, "high": 204.62, "low": 201.9, "close": 203.01, "volume": 4440.359, "close_time": 1760731199999, "quote_volume": 902247.20861, "trades": 12469, "taker_buy_base": 2154.791, "taker_buy_quote": 437765.89599 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 203.03, "high": 207.34, "low": 202.57, "close": 206.85, "volume": 13448.023, "close_time": 1760734799999, "quote_volume": 2770376.60383, "trades": 12786, "taker_buy_base": 6352.903, "taker_buy_quote": 1308999.94481 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 206.86, "high": 209.74, "low": 206.35, "close": 209.13, "volume": 16195.032, "close_time": 1760738399999, "quote_volume": 3376710.24309, "trades": 11624, "taker_buy_base": 7874.197, "taker_buy_quote": 1641006.94996 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 209.13, "high": 209.59, "low": 206.85, "close": 207.65, "volume": 4505.798, "close_time": 1760741999999, "quote_volume": 938190.05614, "trades": 6370, "taker_buy_base": 2721.322, "taker_buy_quote": 566685.77835 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 207.63, "high": 207.64, "low": 205.66, "close": 206.57, "volume": 3472.382, "close_time": 1760745599999, "quote_volume": 716366.10669, "trades": 5100, "taker_buy_base": 1783.748, "taker_buy_quote": 368086.25777 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 206.59, "high": 207.69, "low": 205.39, "close": 206.01, "volume": 3082.845, "close_time": 1760749199999, "quote_volume": 636725.54009, "trades": 6985, "taker_buy_base": 1236.341, "taker_buy_quote": 255523.57473 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 206.01, "high": 208.63, "low": 205.89, "close": 208.37, "volume": 3737.73, "close_time": 1760752799999, "quote_volume": 775231.97736, "trades": 10141, "taker_buy_base": 1942.935, "taker_buy_quote": 402949.24576 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 208.38, "high": 209.56, "low": 207.48, "close": 208.23, "volume": 4330.676, "close_time": 1760756399999, "quote_volume": 903882.12969, "trades": 10393, "taker_buy_base": 1946.889, "taker_buy_quote": 406341.12111 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 208.24, "high": 210.75, "low": 208.23, "close": 210.31, "volume": 2602.465, "close_time": 1760759999999, "quote_volume": 545155.45042, "trades": 7996, "taker_buy_base": 1138.699, "taker_buy_quote": 238481.88156 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 210.31, "high": 210.48, "low": 207.43, "close": 207.68, "volume": 2923.796, "close_time": 1760763599999, "quote_volume": 609781.98809, "trades": 7090, "taker_buy_base": 1647.839, "taker_buy_quote": 343500.96119 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 207.67, "high": 209.33, "low": 207.47, "close": 208.77, "volume": 2607.182, "close_time": 1760767199999, "quote_volume": 543502.66437, "trades": 5925, "taker_buy_base": 1250.416, "taker_buy_quote": 260568.23157 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 208.77, "high": 209.81, "low": 207.43, "close": 207.94, "volume": 3109.194, "close_time": 1760770799999, "quote_volume": 647850.81724, "trades": 6854, "taker_buy_base": 1296.042, "taker_buy_quote": 270104.21451 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 207.95, "high": 211.43, "low": 207.78, "close": 208.56, "volume": 5771.352, "close_time": 1760774399999, "quote_volume": 1211210.91948, "trades": 16676, "taker_buy_base": 2937.643, "taker_buy_quote": 616465.97273 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 208.56, "high": 209.6, "low": 208.29, "close": 208.53, "volume": 2696.705, "close_time": 1760777999999, "quote_volume": 563007.88169, "trades": 8954, "taker_buy_base": 942.992, "taker_buy_quote": 196881.05719 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 208.53, "high": 209.92, "low": 208.01, "close": 209.55, "volume": 2562.073, "close_time": 1760781599999, "quote_volume": 535960.99863, "trades": 6599, "taker_buy_base": 1127.087, "taker_buy_quote": 235867.64222 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 209.55, "high": 209.84, "low": 208.54, "close": 209.41, "volume": 2390.06, "close_time": 1760785199999, "quote_volume": 500150.98498, "trades": 5773, "taker_buy_base": 918.294, "taker_buy_quote": 192187.59093 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 209.35, "high": 210.3, "low": 208.87, "close": 210.19, "volume": 2432.502, "close_time": 1760788799999, "quote_volume": 509523.86188, "trades": 5523, "taker_buy_base": 1221.82, "taker_buy_quote": 256050.13081 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 210.2, "high": 210.94, "low": 208.26, "close": 208.64, "volume": 1765.909, "close_time": 1760792399999, "quote_volume": 370154.05647, "trades": 5364, "taker_buy_base": 810.861, "taker_buy_quote": 170011.62776 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 208.65, "high": 209.02, "low": 207.46, "close": 208.22, "volume": 4564.754, "close_time": 1760795999999, "quote_volume": 950289.47822, "trades": 9098, "taker_buy_base": 1914.976, "taker_buy_quote": 398706.95985 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 208.23, "high": 210.51, "low": 206.97, "close": 210.07, "volume": 3928.509, "close_time": 1760799599999, "quote_volume": 819630.62133, "trades": 8490, "taker_buy_base": 2163.234, "taker_buy_quote": 451164.52001 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 210.08, "high": 210.58, "low": 208.17, "close": 209.56, "volume": 2980.951, "close_time": 1760803199999, "quote_volume": 623919.90184, "trades": 7080, "taker_buy_base": 1160.855, "taker_buy_quote": 243062.59965 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 209.57, "high": 210.32, "low": 207.88, "close": 209.89, "volume": 4531.126, "close_time": 1760806799999, "quote_volume": 947050.61491, "trades": 7224, "taker_buy_base": 2444.667, "taker_buy_quote": 510894.90418 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 209.89, "high": 211.98, "low": 208.65, "close": 211.7, "volume": 3398.064, "close_time": 1760810399999, "quote_volume": 715876.66609, "trades": 8815, "taker_buy_base": 1627.354, "taker_buy_quote": 342942.62947 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 211.7, "high": 213.54, "low": 211.42, "close": 213.05, "volume": 2955.272, "close_time": 1760813999999, "quote_volume": 627342.96171, "trades": 7391, "taker_buy_base": 1358.51, "taker_buy_quote": 288454.35719 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 213.05, "high": 215.5, "low": 212.74, "close": 215.44, "volume": 2949.662, "close_time": 1760817599999, "quote_volume": 631849.30046, "trades": 8692, "taker_buy_base": 1641.087, "taker_buy_quote": 351540.15613 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 215.43, "high": 216.96, "low": 214.82, "close": 215.94, "volume": 4575.976, "close_time": 1760821199999, "quote_volume": 988656.79006, "trades": 11358, "taker_buy_base": 2132.48, "taker_buy_quote": 460825.30919 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 215.93, "high": 216.23, "low": 214.0, "close": 215.59, "volume": 1694.84, "close_time": 1760824799999, "quote_volume": 364410.022, "trades": 4633, "taker_buy_base": 809.006, "taker_buy_quote": 173910.27954 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 215.61, "high": 216.77, "low": 214.95, "close": 215.36, "volume": 3292.862, "close_time": 1760828399999, "quote_volume": 711289.13478, "trades": 7018, "taker_buy_base": 2055.635, "taker_buy_quote": 444012.22991 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 215.35, "high": 215.49, "low": 214.23, "close": 214.87, "volume": 2157.847, "close_time": 1760831999999, "quote_volume": 463389.09651, "trades": 5487, "taker_buy_base": 1078.938, "taker_buy_quote": 231676.57846 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 214.86, "high": 215.19, "low": 212.43, "close": 213.3, "volume": 7492.252, "close_time": 1760835599999, "quote_volume": 1597613.71983, "trades": 8358, "taker_buy_base": 4610.188, "taker_buy_quote": 983063.69275 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 213.3, "high": 214.0, "low": 212.75, "close": 213.39, "volume": 1913.099, "close_time": 1760839199999, "quote_volume": 408187.45093, "trades": 4299, "taker_buy_base": 1049.811, "taker_buy_quote": 224025.74713 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 213.4, "high": 213.98, "low": 212.5, "close": 213.17, "volume": 2587.817, "close_time": 1760842799999, "quote_volume": 551895.80955, "trades": 4881, "taker_buy_base": 1446.632, "taker_buy_quote": 308450.85793 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 213.17, "high": 216.83, "low": 213.11, "close": 216.75, "volume": 2281.239, "close_time": 1760846399999, "quote_volume": 491502.34807, "trades": 6655, "taker_buy_base": 1369.025, "taker_buy_quote": 294978.41572 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 216.76, "high": 217.76, "low": 216.01, "close": 216.26, "volume": 2942.754, "close_time": 1760849999999, "quote_volume": 638326.82394, "trades": 6323, "taker_buy_base": 1502.226, "taker_buy_quote": 325851.75442 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 216.28, "high": 217.81, "low": 215.38, "close": 215.61, "volume": 1940.648, "close_time": 1760853599999, "quote_volume": 420286.27378, "trades": 4795, "taker_buy_base": 575.943, "taker_buy_quote": 124735.10085 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 215.6, "high": 216.61, "low": 214.3, "close": 214.76, "volume": 1108.312, "close_time": 1760857199999, "quote_volume": 238352.28614, "trades": 4444, "taker_buy_base": 443.798, "taker_buy_quote": 95458.47705 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 214.74, "high": 215.24, "low": 213.74, "close": 214.64, "volume": 1520.119, "close_time": 1760860799999, "quote_volume": 326101.02404, "trades": 4258, "taker_buy_base": 676.242, "taker_buy_quote": 145061.62839 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 214.65, "high": 217.93, "low": 212.53, "close": 212.87, "volume": 7961.564, "close_time": 1760864399999, "quote_volume": 1712283.17069, "trades": 18380, "taker_buy_base": 3773.345, "taker_buy_quote": 811560.09051 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 212.86, "high": 218.28, "low": 211.64, "close": 215.9, "volume": 9874.185, "close_time": 1760867999999, "quote_volume": 2126407.03625, "trades": 22602, "taker_buy_base": 5065.937, "taker_buy_quote": 1090300.46953 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 215.91, "high": 219.6, "low": 214.89, "close": 219.51, "volume": 10453.217, "close_time": 1760871599999, "quote_volume": 2277036.99259, "trades": 23875, "taker_buy_base": 5150.634, "taker_buy_quote": 1121426.254 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 219.5, "high": 221.2, "low": 219.21, "close": 220.66, "volume": 13606.858, "close_time": 1760875199999, "quote_volume": 2999799.48274, "trades": 18753, "taker_buy_base": 5890.189, "taker_buy_quote": 1298277.83574 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 220.65, "high": 221.99, "low": 219.51, "close": 219.92, "volume": 4983.528, "close_time": 1760878799999, "quote_volume": 1098459.51821, "trades": 12625, "taker_buy_base": 2315.435, "taker_buy_quote": 510213.2113 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 219.93, "high": 225.4, "low": 219.61, "close": 224.23, "volume": 12538.909, "close_time": 1760882399999, "quote_volume": 2797474.6856, "trades": 19619, "taker_buy_base": 7527.896, "taker_buy_quote": 1681586.60979 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 224.24, "high": 226.52, "low": 223.3, "close": 225.91, "volume": 11656.53, "close_time": 1760885999999, "quote_volume": 2625278.99375, "trades": 21071, "taker_buy_base": 6723.098, "taker_buy_quote": 1514569.24925 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 225.9, "high": 226.27, "low": 224.03, "close": 224.74, "volume": 4473.283, "close_time": 1760889599999, "quote_volume": 1006186.91481, "trades": 9517, "taker_buy_base": 2457.625, "taker_buy_quote": 552746.40716 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 224.74, "high": 224.9, "low": 222.7, "close": 223.46, "volume": 5692.427, "close_time": 1760893199999, "quote_volume": 1274331.59155, "trades": 9201, "taker_buy_base": 2397.155, "taker_buy_quote": 536379.77471 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 223.47, "high": 225.97, "low": 222.79, "close": 223.41, "volume": 5669.259, "close_time": 1760896799999, "quote_volume": 1273100.27558, "trades": 10980, "taker_buy_base": 2785.277, "taker_buy_quote": 625325.09624 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 223.41, "high": 224.8, "low": 222.68, "close": 224.16, "volume": 3640.649, "close_time": 1760900399999, "quote_volume": 814485.61621, "trades": 6462, "taker_buy_base": 2341.952, "taker_buy_quote": 523938.44958 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 224.16, "high": 224.51, "low": 222.97, "close": 224.37, "volume": 3385.196, "close_time": 1760903999999, "quote_volume": 758110.48175, "trades": 4560, "taker_buy_base": 1545.346, "taker_buy_quote": 346174.97838 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 224.36, "high": 225.1, "low": 223.79, "close": 225.01, "volume": 1606.957, "close_time": 1760907599999, "quote_volume": 360496.44858, "trades": 3846, "taker_buy_base": 583.172, "taker_buy_quote": 130893.66375 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 225.01, "high": 225.41, "low": 223.78, "close": 224.19, "volume": 2391.467, "close_time": 1760911199999, "quote_volume": 536983.00054, "trades": 3060, "taker_buy_base": 721.068, "taker_buy_quote": 161927.61616 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 224.2, "high": 225.6, "low": 224.15, "close": 225.08, "volume": 2419.303, "close_time": 1760914799999, "quote_volume": 544291.34752, "trades": 6095, "taker_buy_base": 1437.149, "taker_buy_quote": 323342.38196 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 225.06, "high": 225.06, "low": 222.21, "close": 222.44, "volume": 1981.083, "close_time": 1760918399999, "quote_volume": 442194.15677, "trades": 5474, "taker_buy_base": 833.423, "taker_buy_quote": 186053.85644 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 222.43, "high": 222.46, "low": 217.72, "close": 220.25, "volume": 7961.091, "close_time": 1760921999999, "quote_volume": 1748478.9323, "trades": 17048, "taker_buy_base": 2809.536, "taker_buy_quote": 618030.5093 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 220.24, "high": 222.1, "low": 219.69, "close": 221.21, "volume": 2961.087, "close_time": 1760925599999, "quote_volume": 655116.96715, "trades": 9439, "taker_buy_base": 1598.55, "taker_buy_quote": 353682.23888 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 221.21, "high": 222.24, "low": 219.98, "close": 221.81, "volume": 3511.587, "close_time": 1760929199999, "quote_volume": 777169.32346, "trades": 9916, "taker_buy_base": 1319.426, "taker_buy_quote": 292000.8261 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 221.82, "high": 228.5, "low": 221.34, "close": 227.69, "volume": 5962.682, "close_time": 1760932799999, "quote_volume": 1340766.91852, "trades": 15777, "taker_buy_base": 2801.915, "taker_buy_quote": 629716.70706 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 227.7, "high": 229.27, "low": 227.14, "close": 229.02, "volume": 6317.139, "close_time": 1760936399999, "quote_volume": 1442749.81979, "trades": 14427, "taker_buy_base": 3061.13, "taker_buy_quote": 699100.3054 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 229.05, "high": 229.99, "low": 227.7, "close": 229.72, "volume": 4525.666, "close_time": 1760939999999, "quote_volume": 1034898.3472, "trades": 10594, "taker_buy_base": 2041.73, "taker_buy_quote": 466773.61123 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 229.73, "high": 234.57, "low": 229.42, "close": 234.15, "volume": 10059.906, "close_time": 1760943599999, "quote_volume": 2332485.82886, "trades": 17339, "taker_buy_base": 3886.843, "taker_buy_quote": 901203.1515 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 234.16, "high": 234.16, "low": 232.25, "close": 233.71, "volume": 8791.788, "close_time": 1760947199999, "quote_volume": 2053311.42446, "trades": 11328, "taker_buy_base": 2369.189, "taker_buy_quote": 552414.76508 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 233.71, "high": 235.94, "low": 232.69, "close": 233.19, "volume": 8115.447, "close_time": 1760950799999, "quote_volume": 1896265.34386, "trades": 13180, "taker_buy_base": 3130.37, "taker_buy_quote": 732131.11027 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 233.18, "high": 234.16, "low": 232.25, "close": 234.06, "volume": 3455.792, "close_time": 1760954399999, "quote_volume": 805340.42281, "trades": 11120, "taker_buy_base": 1868.279, "taker_buy_quote": 435411.7664 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 234.06, "high": 234.68, "low": 230.9, "close": 231.8, "volume": 4863.388, "close_time": 1760957999999, "quote_volume": 1132470.3999, "trades": 12369, "taker_buy_base": 2577.786, "taker_buy_quote": 600530.67788 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 231.79, "high": 232.82, "low": 231.12, "close": 231.8, "volume": 2077.6, "close_time": 1760961599999, "quote_volume": 481665.81368, "trades": 8745, "taker_buy_base": 1236.006, "taker_buy_quote": 286534.15582 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 231.81, "high": 231.9, "low": 230.54, "close": 230.9, "volume": 2424.297, "close_time": 1760965199999, "quote_volume": 560371.10792, "trades": 7742, "taker_buy_base": 1301.144, "taker_buy_quote": 300860.98528 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 230.9, "high": 231.76, "low": 229.8, "close": 231.03, "volume": 2483.814, "close_time": 1760968799999, "quote_volume": 573420.6421, "trades": 12065, "taker_buy_base": 1356.197, "taker_buy_quote": 313169.5009 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 231.05, "high": 231.43, "low": 228.5, "close": 230.59, "volume": 5275.617, "close_time": 1760972399999, "quote_volume": 1214630.86826, "trades": 10562, "taker_buy_base": 3163.862, "taker_buy_quote": 728776.45918 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 230.6, "high": 232.04, "low": 228.55, "close": 228.55, "volume": 3000.921, "close_time": 1760975999999, "quote_volume": 691042.05635, "trades": 9838, "taker_buy_base": 1387.118, "taker_buy_quote": 319395.85789 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 228.54, "high": 228.54, "low": 224.22, "close": 226.53, "volume": 10870.404, "close_time": 1760979599999, "quote_volume": 2461099.65103, "trades": 24668, "taker_buy_base": 5009.614, "taker_buy_quote": 1135008.18029 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 226.54, "high": 227.79, "low": 225.11, "close": 226.13, "volume": 4252.815, "close_time": 1760983199999, "quote_volume": 962781.39211, "trades": 11461, "taker_buy_base": 1852.507, "taker_buy_quote": 419442.97253 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 226.15, "high": 227.78, "low": 225.58, "close": 227.7, "volume": 2234.565, "close_time": 1760986799999, "quote_volume": 506265.63856, "trades": 6591, "taker_buy_base": 1019.672, "taker_buy_quote": 231065.23711 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 227.69, "high": 229.98, "low": 226.86, "close": 229.14, "volume": 2711.564, "close_time": 1760990399999, "quote_volume": 618808.04565, "trades": 7163, "taker_buy_base": 1176.565, "taker_buy_quote": 268443.06035 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 229.14, "high": 229.79, "low": 228.34, "close": 229.45, "volume": 4069.651, "close_time": 1760993999999, "quote_volume": 931602.53065, "trades": 7447, "taker_buy_base": 2075.267, "taker_buy_quote": 475192.23339 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 229.45, "high": 230.79, "low": 228.0, "close": 228.19, "volume": 3586.352, "close_time": 1760997599999, "quote_volume": 823405.53726, "trades": 4197, "taker_buy_base": 1755.499, "taker_buy_quote": 403349.45863 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 228.21, "high": 229.42, "low": 227.54, "close": 229.14, "volume": 1655.141, "close_time": 1761001199999, "quote_volume": 377758.4895, "trades": 3560, "taker_buy_base": 592.309, "taker_buy_quote": 135295.91285 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 229.14, "high": 229.54, "low": 228.42, "close": 228.92, "volume": 912.707, "close_time": 1761004799999, "quote_volume": 209025.13938, "trades": 3354, "taker_buy_base": 463.684, "taker_buy_quote": 106197.25015 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 228.94, "high": 229.18, "low": 227.81, "close": 227.81, "volume": 1933.02, "close_time": 1761008399999, "quote_volume": 441857.68341, "trades": 5995, "taker_buy_base": 667.01, "taker_buy_quote": 152478.76375 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 227.81, "high": 228.22, "low": 225.32, "close": 226.39, "volume": 2421.261, "close_time": 1761011999999, "quote_volume": 549217.65822, "trades": 7568, "taker_buy_base": 1140.438, "taker_buy_quote": 258863.47376 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 226.4, "high": 226.46, "low": 223.89, "close": 223.98, "volume": 3058.096, "close_time": 1761015599999, "quote_volume": 687750.87392, "trades": 7868, "taker_buy_base": 1398.008, "taker_buy_quote": 314398.34314 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 223.97, "high": 224.76, "low": 222.81, "close": 223.22, "volume": 1962.949, "close_time": 1761019199999, "quote_volume": 439110.4257, "trades": 7269, "taker_buy_base": 810.064, "taker_buy_quote": 181373.67224 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 223.23, "high": 223.42, "low": 218.78, "close": 219.18, "volume": 8377.323, "close_time": 1761022799999, "quote_volume": 1853064.13928, "trades": 25464, "taker_buy_base": 3833.207, "taker_buy_quote": 848298.99739 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 219.18, "high": 219.88, "low": 218.0, "close": 218.97, "volume": 7673.283, "close_time": 1761026399999, "quote_volume": 1678297.89705, "trades": 13571, "taker_buy_base": 3264.113, "taker_buy_quote": 714008.96111 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 218.98, "high": 220.73, "low": 218.37, "close": 220.47, "volume": 3054.609, "close_time": 1761029999999, "quote_volume": 670025.86527, "trades": 8457, "taker_buy_base": 1911.558, "taker_buy_quote": 419213.70262 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 220.45, "high": 221.57, "low": 218.93, "close": 221.36, "volume": 3737.778, "close_time": 1761033599999, "quote_volume": 824717.67156, "trades": 7367, "taker_buy_base": 1319.797, "taker_buy_quote": 290969.33684 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 221.35, "high": 221.35, "low": 219.32, "close": 220.72, "volume": 3559.697, "close_time": 1761037199999, "quote_volume": 784500.40676, "trades": 7056, "taker_buy_base": 2063.341, "taker_buy_quote": 454689.9009 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 220.72, "high": 220.76, "low": 219.79, "close": 220.29, "volume": 3072.532, "close_time": 1761040799999, "quote_volume": 676503.04037, "trades": 5375, "taker_buy_base": 1570.899, "taker_buy_quote": 345887.66131 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 220.3, "high": 223.1, "low": 220.17, "close": 222.71, "volume": 3360.12, "close_time": 1761044399999, "quote_volume": 744329.45893, "trades": 7367, "taker_buy_base": 1267.431, "taker_buy_quote": 280828.99028 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 222.71, "high": 222.78, "low": 220.96, "close": 221.56, "volume": 4130.961, "close_time": 1761047999999, "quote_volume": 917769.8304, "trades": 6757, "taker_buy_base": 1312.541, "taker_buy_quote": 291364.6363 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 221.57, "high": 224.14, "low": 221.0, "close": 222.0, "volume": 5589.208, "close_time": 1761051599999, "quote_volume": 1244555.35717, "trades": 10248, "taker_buy_base": 2582.986, "taker_buy_quote": 575622.91268 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 222.0, "high": 223.78, "low": 220.22, "close": 221.12, "volume": 6196.042, "close_time": 1761055199999, "quote_volume": 1374649.70958, "trades": 19693, "taker_buy_base": 2760.501, "taker_buy_quote": 612579.38526 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 221.12, "high": 233.3, "low": 221.03, "close": 232.86, "volume": 16686.612, "close_time": 1761058799999, "quote_volume": 3784963.7948, "trades": 34167, "taker_buy_base": 9360.739, "taker_buy_quote": 2120154.12982 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 232.86, "high": 236.66, "low": 230.82, "close": 235.58, "volume": 15595.034, "close_time": 1761062399999, "quote_volume": 3657156.30068, "trades": 35647, "taker_buy_base": 8084.775, "taker_buy_quote": 1896534.28752 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 235.57, "high": 236.8, "low": 230.75, "close": 231.4, "volume": 11848.617, "close_time": 1761065999999, "quote_volume": 2782990.80716, "trades": 23429, "taker_buy_base": 4885.312, "taker_buy_quote": 1147932.70525 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 231.41, "high": 233.06, "low": 228.65, "close": 231.29, "volume": 10190.467, "close_time": 1761069599999, "quote_volume": 2353337.44394, "trades": 29851, "taker_buy_base": 5034.556, "taker_buy_quote": 1162474.83798 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 231.29, "high": 232.22, "low": 229.61, "close": 230.92, "volume": 3423.862, "close_time": 1761073199999, "quote_volume": 789428.36615, "trades": 12456, "taker_buy_base": 1640.02, "taker_buy_quote": 377922.56357 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 230.92, "high": 231.27, "low": 229.42, "close": 229.45, "volume": 2942.932, "close_time": 1761076799999, "quote_volume": 677916.06267, "trades": 6611, "taker_buy_base": 2000.067, "taker_buy_quote": 460667.69305 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 229.46, "high": 229.95, "low": 226.19, "close": 226.6, "volume": 4850.565, "close_time": 1761080399999, "quote_volume": 1102301.52676, "trades": 13150, "taker_buy_base": 2696.071, "taker_buy_quote": 612517.84315 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 226.6, "high": 227.23, "low": 223.1, "close": 225.98, "volume": 9349.577, "close_time": 1761083999999, "quote_volume": 2103777.22219, "trades": 8128, "taker_buy_base": 5648.823, "taker_buy_quote": 1271802.55469 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 225.97, "high": 226.31, "low": 221.07, "close": 221.58, "volume": 9499.511, "close_time": 1761087599999, "quote_volume": 2117353.61616, "trades": 18302, "taker_buy_base": 5329.549, "taker_buy_quote": 1188146.31285 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 221.57, "high": 222.29, "low": 218.27, "close": 218.75, "volume": 5050.85, "close_time": 1761091199999, "quote_volume": 1112287.39691, "trades": 15930, "taker_buy_base": 2497.096, "taker_buy_quote": 550324.70653 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 218.75, "high": 220.31, "low": 216.58, "close": 217.51, "volume": 6209.496, "close_time": 1761094799999, "quote_volume": 1353667.46194, "trades": 18667, "taker_buy_base": 3310.719, "taker_buy_quote": 721611.15018 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 217.52, "high": 219.57, "low": 217.45, "close": 219.13, "volume": 3398.166, "close_time": 1761098399999, "quote_volume": 742391.24039, "trades": 10910, "taker_buy_base": 1949.124, "taker_buy_quote": 425838.81587 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 219.14, "high": 220.58, "low": 218.96, "close": 219.38, "volume": 2070.488, "close_time": 1761101999999, "quote_volume": 455139.14813, "trades": 6539, "taker_buy_base": 1217.419, "taker_buy_quote": 267599.93886 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 219.38, "high": 219.38, "low": 217.48, "close": 218.79, "volume": 3072.964, "close_time": 1761105599999, "quote_volume": 671178.94186, "trades": 6546, "taker_buy_base": 1704.853, "taker_buy_quote": 372211.25706 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 218.79, "high": 220.95, "low": 218.6, "close": 220.73, "volume": 2559.144, "close_time": 1761109199999, "quote_volume": 562960.51181, "trades": 6656, "taker_buy_base": 1267.565, "taker_buy_quote": 278880.43451 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 220.73, "high": 220.81, "low": 217.0, "close": 218.89, "volume": 4479.351, "close_time": 1761112799999, "quote_volume": 978487.87069, "trades": 10355, "taker_buy_base": 2099.481, "taker_buy_quote": 458621.52208 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 218.87, "high": 218.87, "low": 217.43, "close": 217.56, "volume": 2185.958, "close_time": 1761116399999, "quote_volume": 476922.58045, "trades": 6060, "taker_buy_base": 845.22, "taker_buy_quote": 184373.88738 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 217.57, "high": 218.65, "low": 216.63, "close": 218.38, "volume": 3959.045, "close_time": 1761119999999, "quote_volume": 861572.15601, "trades": 9218, "taker_buy_base": 2458.473, "taker_buy_quote": 535181.36247 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 218.38, "high": 218.38, "low": 216.98, "close": 217.54, "volume": 1711.351, "close_time": 1761123599999, "quote_volume": 372333.72451, "trades": 5059, "taker_buy_base": 766.924, "taker_buy_quote": 166836.04591 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 217.54, "high": 217.79, "low": 215.49, "close": 216.36, "volume": 3055.695, "close_time": 1761127199999, "quote_volume": 661624.81737, "trades": 7925, "taker_buy_base": 1429.046, "taker_buy_quote": 309596.49381 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 216.34, "high": 217.09, "low": 215.03, "close": 215.36, "volume": 4360.993, "close_time": 1761130799999, "quote_volume": 943414.39876, "trades": 10697, "taker_buy_base": 1466.859, "taker_buy_quote": 317071.59231 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 215.37, "high": 225.67, "low": 213.21, "close": 219.75, "volume": 24643.388, "close_time": 1761134399999, "quote_volume": 5385140.49488, "trades": 42519, "taker_buy_base": 13252.644, "taker_buy_quote": 2897088.40425 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 219.76, "high": 222.0, "low": 218.34, "close": 220.58, "volume": 15572.312, "close_time": 1761137999999, "quote_volume": 3428611.62181, "trades": 26061, "taker_buy_base": 9225.455, "taker_buy_quote": 2031010.50912 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 220.59, "high": 224.34, "low": 218.97, "close": 224.06, "volume": 15696.733, "close_time": 1761141599999, "quote_volume": 3467733.92275, "trades": 26810, "taker_buy_base": 8020.794, "taker_buy_quote": 1772034.00782 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 224.05, "high": 224.47, "low": 218.7, "close": 223.76, "volume": 19880.918, "close_time": 1761145199999, "quote_volume": 4402431.04237, "trades": 39742, "taker_buy_base": 9071.393, "taker_buy_quote": 2008456.89796 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 223.77, "high": 224.84, "low": 219.3, "close": 223.42, "volume": 13161.726, "close_time": 1761148799999, "quote_volume": 2921375.89032, "trades": 34913, "taker_buy_base": 6297.021, "taker_buy_quote": 1398156.11552 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 223.43, "high": 223.99, "low": 220.58, "close": 220.95, "volume": 12778.196, "close_time": 1761152399999, "quote_volume": 2841744.3799, "trades": 28320, "taker_buy_base": 5504.625, "taker_buy_quote": 1223953.00022 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 220.95, "high": 222.01, "low": 218.24, "close": 219.08, "volume": 5944.137, "close_time": 1761155999999, "quote_volume": 1308964.00158, "trades": 15560, "taker_buy_base": 2736.176, "taker_buy_quote": 603001.65097 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 219.07, "high": 219.81, "low": 217.13, "close": 218.0, "volume": 4922.514, "close_time": 1761159599999, "quote_volume": 1074495.01266, "trades": 13884, "taker_buy_base": 2114.697, "taker_buy_quote": 461651.59431 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 218.01, "high": 220.5, "low": 215.78, "close": 218.18, "volume": 7670.962, "close_time": 1761163199999, "quote_volume": 1673084.21605, "trades": 17337, "taker_buy_base": 3680.286, "taker_buy_quote": 803099.96301 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 218.17, "high": 218.89, "low": 214.47, "close": 214.91, "volume": 11421.615, "close_time": 1761166799999, "quote_volume": 2473095.9135, "trades": 15378, "taker_buy_base": 5976.503, "taker_buy_quote": 1295014.33664 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 214.91, "high": 215.1, "low": 208.21, "close": 211.86, "volume": 38148.488, "close_time": 1761170399999, "quote_volume": 8078454.88542, "trades": 20991, "taker_buy_base": 24139.323, "taker_buy_quote": 5113032.24199 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 211.85, "high": 213.25, "low": 210.96, "close": 212.51, "volume": 4276.536, "close_time": 1761173999999, "quote_volume": 907501.0053, "trades": 8976, "taker_buy_base": 1953.728, "taker_buy_quote": 414723.2286 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 212.51, "high": 217.43, "low": 212.39, "close": 216.49, "volume": 5132.865, "close_time": 1761177599999, "quote_volume": 1106165.17847, "trades": 15381, "taker_buy_base": 3054.148, "taker_buy_quote": 658338.07254 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 216.49, "high": 217.93, "low": 215.99, "close": 217.18, "volume": 5224.786, "close_time": 1761181199999, "quote_volume": 1133830.37509, "trades": 8198, "taker_buy_base": 3213.477, "taker_buy_quote": 697141.69192 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 217.18, "high": 218.63, "low": 217.07, "close": 217.91, "volume": 2569.959, "close_time": 1761184799999, "quote_volume": 559770.99586, "trades": 8073, "taker_buy_base": 1078.408, "taker_buy_quote": 234874.89266 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 217.91, "high": 218.69, "low": 217.59, "close": 218.21, "volume": 1298.248, "close_time": 1761188399999, "quote_volume": 283210.23933, "trades": 4241, "taker_buy_base": 549.177, "taker_buy_quote": 119830.00557 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 218.22, "high": 219.42, "low": 218.16, "close": 218.78, "volume": 1814.413, "close_time": 1761191999999, "quote_volume": 397036.41664, "trades": 5085, "taker_buy_base": 728.691, "taker_buy_quote": 159457.70814 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 218.79, "high": 220.04, "low": 218.46, "close": 219.03, "volume": 1579.45, "close_time": 1761195599999, "quote_volume": 346541.23167, "trades": 4663, "taker_buy_base": 670.652, "taker_buy_quote": 147075.52551 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 219.06, "high": 219.47, "low": 218.52, "close": 219.47, "volume": 1592.107, "close_time": 1761199199999, "quote_volume": 348555.88874, "trades": 4709, "taker_buy_base": 1002.455, "taker_buy_quote": 219499.57631 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 219.48, "high": 223.01, "low": 218.74, "close": 222.6, "volume": 5160.589, "close_time": 1761202799999, "quote_volume": 1142338.33324, "trades": 12208, "taker_buy_base": 3056.615, "taker_buy_quote": 676720.26366 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 222.61, "high": 222.78, "low": 220.28, "close": 221.37, "volume": 3274.588, "close_time": 1761206399999, "quote_volume": 725199.8196, "trades": 6473, "taker_buy_base": 1045.063, "taker_buy_quote": 231386.01516 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 221.38, "high": 223.34, "low": 221.33, "close": 222.64, "volume": 2936.509, "close_time": 1761209999999, "quote_volume": 653810.99351, "trades": 5516, "taker_buy_base": 945.327, "taker_buy_quote": 210439.8678 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 222.65, "high": 222.69, "low": 221.28, "close": 221.99, "volume": 2279.935, "close_time": 1761213599999, "quote_volume": 505698.19166, "trades": 5453, "taker_buy_base": 1220.533, "taker_buy_quote": 270807.10744 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 221.99, "high": 223.55, "low": 221.16, "close": 221.46, "volume": 2818.767, "close_time": 1761217199999, "quote_volume": 625988.35297, "trades": 5495, "taker_buy_base": 879.381, "taker_buy_quote": 195557.96165 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 221.47, "high": 221.74, "low": 220.07, "close": 220.38, "volume": 1802.703, "close_time": 1761220799999, "quote_volume": 398101.24028, "trades": 5533, "taker_buy_base": 774.165, "taker_buy_quote": 170942.73304 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 220.37, "high": 220.74, "low": 218.53, "close": 220.69, "volume": 4342.563, "close_time": 1761224399999, "quote_volume": 954782.10825, "trades": 9311, "taker_buy_base": 1443.508, "taker_buy_quote": 317433.79313 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 220.69, "high": 222.75, "low": 219.4, "close": 221.98, "volume": 4388.821, "close_time": 1761227999999, "quote_volume": 971296.4851, "trades": 12339, "taker_buy_base": 1567.264, "taker_buy_quote": 347171.74276 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 221.99, "high": 222.12, "low": 219.41, "close": 221.59, "volume": 5655.402, "close_time": 1761231599999, "quote_volume": 1250487.53497, "trades": 14814, "taker_buy_base": 2713.838, "taker_buy_quote": 600132.69352 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 221.6, "high": 223.97, "low": 221.13, "close": 223.14, "volume": 3745.39, "close_time": 1761235199999, "quote_volume": 834671.01054, "trades": 12847, "taker_buy_base": 2099.981, "taker_buy_quote": 467946.81546 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 223.15, "high": 227.02, "low": 223.09, "close": 226.54, "volume": 4295.771, "close_time": 1761238799999, "quote_volume": 966508.71704, "trades": 11681, "taker_buy_base": 2464.682, "taker_buy_quote": 554652.49296 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 226.53, "high": 228.42, "low": 224.5, "close": 228.19, "volume": 6663.266, "close_time": 1761242399999, "quote_volume": 1507143.85656, "trades": 16562, "taker_buy_base": 2816.306, "taker_buy_quote": 637773.55483 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 228.18, "high": 228.25, "low": 225.37, "close": 225.49, "volume": 3245.187, "close_time": 1761245999999, "quote_volume": 736682.50336, "trades": 10144, "taker_buy_base": 1283.574, "taker_buy_quote": 291383.53033 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 225.49, "high": 225.51, "low": 223.66, "close": 224.78, "volume": 1514.902, "close_time": 1761249599999, "quote_volume": 340223.30218, "trades": 6172, "taker_buy_base": 759.581, "taker_buy_quote": 170593.59639 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 224.77, "high": 225.14, "low": 221.21, "close": 222.25, "volume": 3271.804, "close_time": 1761253199999, "quote_volume": 730896.41195, "trades": 8176, "taker_buy_base": 1605.993, "taker_buy_quote": 358834.08459 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 222.25, "high": 223.13, "low": 221.91, "close": 222.7, "volume": 1486.202, "close_time": 1761256799999, "quote_volume": 330790.48078, "trades": 3422, "taker_buy_base": 603.555, "taker_buy_quote": 134334.84204 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 222.69, "high": 224.21, "low": 222.54, "close": 223.75, "volume": 3135.259, "close_time": 1761260399999, "quote_volume": 701697.09602, "trades": 5520, "taker_buy_base": 2054.029, "taker_buy_quote": 459712.85725 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 223.76, "high": 224.65, "low": 223.61, "close": 224.52, "volume": 951.03, "close_time": 1761263999999, "quote_volume": 213117.94103, "trades": 3639, "taker_buy_base": 503.501, "taker_buy_quote": 112819.40327 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 224.53, "high": 225.24, "low": 223.27, "close": 224.53, "volume": 6112.145, "close_time": 1761267599999, "quote_volume": 1370748.19448, "trades": 9806, "taker_buy_base": 3278.646, "taker_buy_quote": 735258.38593 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 224.53, "high": 225.32, "low": 223.68, "close": 225.21, "volume": 2734.24, "close_time": 1761271199999, "quote_volume": 614350.25935, "trades": 4912, "taker_buy_base": 1445.203, "taker_buy_quote": 324743.37958 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 225.21, "high": 225.75, "low": 224.4, "close": 225.48, "volume": 2362.867, "close_time": 1761274799999, "quote_volume": 532192.14889, "trades": 4092, "taker_buy_base": 1031.447, "taker_buy_quote": 232277.1133 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 225.48, "high": 226.0, "low": 224.98, "close": 226.0, "volume": 1028.152, "close_time": 1761278399999, "quote_volume": 231783.43894, "trades": 3518, "taker_buy_base": 534.513, "taker_buy_quote": 120501.07515 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 226.0, "high": 234.13, "low": 225.15, "close": 233.72, "volume": 11283.546, "close_time": 1761281999999, "quote_volume": 2598881.81752, "trades": 16812, "taker_buy_base": 5286.526, "taker_buy_quote": 1216826.12597 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 233.73, "high": 235.07, "low": 232.77, "close": 232.86, "volume": 5260.218, "close_time": 1761285599999, "quote_volume": 1229436.37151, "trades": 11086, "taker_buy_base": 2393.659, "taker_buy_quote": 559481.15895 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 232.88, "high": 232.95, "low": 231.45, "close": 232.06, "volume": 3959.54, "close_time": 1761289199999, "quote_volume": 919316.15287, "trades": 6589, "taker_buy_base": 2214.387, "taker_buy_quote": 513977.04575 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 232.08, "high": 232.18, "low": 229.49, "close": 230.45, "volume": 3195.83, "close_time": 1761292799999, "quote_volume": 737408.25086, "trades": 7190, "taker_buy_base": 1255.396, "taker_buy_quote": 289634.64103 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 230.42, "high": 231.57, "low": 229.26, "close": 230.32, "volume": 2525.251, "close_time": 1761296399999, "quote_volume": 581771.88436, "trades": 7716, "taker_buy_base": 1542.811, "taker_buy_quote": 355473.30086 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 230.33, "high": 230.69, "low": 229.88, "close": 230.15, "volume": 2081.428, "close_time": 1761299999999, "quote_volume": 479359.15921, "trades": 4819, "taker_buy_base": 968.812, "taker_buy_quote": 223135.44518 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 230.16, "high": 230.16, "low": 229.2, "close": 229.24, "volume": 1108.087, "close_time": 1761303599999, "quote_volume": 254467.2221, "trades": 3512, "taker_buy_base": 612.393, "taker_buy_quote": 140635.2483 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 229.25, "high": 229.75, "low": 227.9, "close": 229.42, "volume": 2505.832, "close_time": 1761307199999, "quote_volume": 574241.49989, "trades": 5346, "taker_buy_base": 784.652, "taker_buy_quote": 179772.93088 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 229.42, "high": 235.18, "low": 229.3, "close": 232.69, "volume": 12499.678, "close_time": 1761310799999, "quote_volume": 2909263.9422, "trades": 20856, "taker_buy_base": 5592.945, "taker_buy_quote": 1301490.14234 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 232.7, "high": 232.71, "low": 227.55, "close": 229.12, "volume": 6639.648, "close_time": 1761314399999, "quote_volume": 1523874.73649, "trades": 16727, "taker_buy_base": 3865.088, "taker_buy_quote": 886494.3003 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 229.12, "high": 229.12, "low": 225.61, "close": 226.92, "volume": 7192.225, "close_time": 1761317999999, "quote_volume": 1631347.98116, "trades": 19873, "taker_buy_base": 3916.912, "taker_buy_quote": 888606.67747 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 226.91, "high": 227.76, "low": 225.53, "close": 226.11, "volume": 4638.108, "close_time": 1761321599999, "quote_volume": 1051143.6332, "trades": 10427, "taker_buy_base": 2031.566, "taker_buy_quote": 460671.85987 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 226.11, "high": 226.48, "low": 224.39, "close": 225.76, "volume": 5256.846, "close_time": 1761325199999, "quote_volume": 1184673.6032, "trades": 7769, "taker_buy_base": 2271.91, "taker_buy_quote": 512505.52978 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 225.77, "high": 226.87, "low": 225.18, "close": 225.94, "volume": 1691.138, "close_time": 1761328799999, "quote_volume": 382441.01419, "trades": 4901, "taker_buy_base": 592.048, "taker_buy_quote": 133947.23921 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 225.92, "high": 227.64, "low": 225.77, "close": 227.64, "volume": 1054.076, "close_time": 1761332399999, "quote_volume": 239331.24863, "trades": 3702, "taker_buy_base": 481.42, "taker_buy_quote": 109299.8124 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 227.65, "high": 229.36, "low": 227.62, "close": 228.16, "volume": 1733.705, "close_time": 1761335999999, "quote_volume": 396126.15755, "trades": 5095, "taker_buy_base": 876.518, "taker_buy_quote": 200303.27372 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 228.17, "high": 229.18, "low": 227.88, "close": 228.8, "volume": 1090.809, "close_time": 1761339599999, "quote_volume": 249368.61621, "trades": 3185, "taker_buy_base": 557.111, "taker_buy_quote": 127334.07603 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 228.8, "high": 229.25, "low": 228.15, "close": 229.25, "volume": 1172.543, "close_time": 1761343199999, "quote_volume": 268096.76783, "trades": 2320, "taker_buy_base": 532.433, "taker_buy_quote": 121753.44829 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 229.25, "high": 229.52, "low": 228.36, "close": 228.62, "volume": 1152.541, "close_time": 1761346799999, "quote_volume": 263895.60446, "trades": 3463, "taker_buy_base": 336.404, "taker_buy_quote": 77020.9231 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 228.6, "high": 229.58, "low": 228.38, "close": 228.94, "volume": 1060.683, "close_time": 1761350399999, "quote_volume": 242919.20349, "trades": 2044, "taker_buy_base": 468.051, "taker_buy_quote": 107199.33922 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 228.93, "high": 228.93, "low": 226.99, "close": 227.23, "volume": 2209.256, "close_time": 1761353999999, "quote_volume": 503176.2009, "trades": 4381, "taker_buy_base": 786.509, "taker_buy_quote": 179065.57981 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 227.23, "high": 229.07, "low": 226.99, "close": 227.82, "volume": 917.187, "close_time": 1761357599999, "quote_volume": 209002.5052, "trades": 3088, "taker_buy_base": 363.682, "taker_buy_quote": 82880.70462 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 227.82, "high": 228.96, "low": 227.37, "close": 228.2, "volume": 788.778, "close_time": 1761361199999, "quote_volume": 179888.68122, "trades": 2518, "taker_buy_base": 221.151, "taker_buy_quote": 50405.50908 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 228.18, "high": 228.28, "low": 226.72, "close": 226.86, "volume": 1268.222, "close_time": 1761364799999, "quote_volume": 288459.46081, "trades": 3056, "taker_buy_base": 548.846, "taker_buy_quote": 124836.15751 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 226.85, "high": 228.13, "low": 226.84, "close": 227.02, "volume": 819.292, "close_time": 1761368399999, "quote_volume": 186287.96771, "trades": 2492, "taker_buy_base": 472.656, "taker_buy_quote": 107456.44642 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 227.03, "high": 228.0, "low": 226.61, "close": 227.67, "volume": 629.31, "close_time": 1761371999999, "quote_volume": 143044.81057, "trades": 2675, "taker_buy_base": 302.641, "taker_buy_quote": 68804.56902 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 227.68, "high": 228.0, "low": 226.6, "close": 226.62, "volume": 917.645, "close_time": 1761375599999, "quote_volume": 208270.71295, "trades": 2831, "taker_buy_base": 439.958, "taker_buy_quote": 99840.15752 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 226.62, "high": 228.24, "low": 226.18, "close": 226.47, "volume": 1941.29, "close_time": 1761379199999, "quote_volume": 440586.83241, "trades": 4429, "taker_buy_base": 916.07, "taker_buy_quote": 208048.90854 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 226.47, "high": 227.69, "low": 226.28, "close": 227.64, "volume": 694.773, "close_time": 1761382799999, "quote_volume": 157628.31734, "trades": 2423, "taker_buy_base": 354.971, "taker_buy_quote": 80536.13006 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 227.65, "high": 228.78, "low": 226.57, "close": 226.69, "volume": 3036.72, "close_time": 1761386399999, "quote_volume": 691273.71569, "trades": 5079, "taker_buy_base": 1670.891, "taker_buy_quote": 380350.31181 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 226.7, "high": 226.85, "low": 225.4, "close": 225.98, "volume": 3571.006, "close_time": 1761389999999, "quote_volume": 806943.08338, "trades": 4860, "taker_buy_base": 981.4, "taker_buy_quote": 221901.09907 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 225.97, "high": 226.59, "low": 225.73, "close": 226.36, "volume": 828.058, "close_time": 1761393599999, "quote_volume": 187305.52071, "trades": 2304, "taker_buy_base": 459.249, "taker_buy_quote": 103889.61658 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 226.35, "high": 228.37, "low": 226.33, "close": 228.07, "volume": 1410.596, "close_time": 1761397199999, "quote_volume": 321248.84224, "trades": 3873, "taker_buy_base": 500.596, "taker_buy_quote": 113984.67864 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 228.06, "high": 228.17, "low": 226.11, "close": 226.28, "volume": 1652.611, "close_time": 1761400799999, "quote_volume": 374957.84687, "trades": 3956, "taker_buy_base": 967.648, "taker_buy_quote": 219576.0663 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 226.29, "high": 228.12, "low": 226.26, "close": 227.89, "volume": 1391.308, "close_time": 1761404399999, "quote_volume": 316157.44827, "trades": 4041, "taker_buy_base": 667.743, "taker_buy_quote": 151740.21312 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 227.88, "high": 228.06, "low": 226.58, "close": 226.78, "volume": 1344.412, "close_time": 1761407999999, "quote_volume": 305732.32937, "trades": 3902, "taker_buy_base": 512.019, "taker_buy_quote": 116389.96238 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 226.79, "high": 226.95, "low": 226.13, "close": 226.36, "volume": 1461.712, "close_time": 1761411599999, "quote_volume": 331174.01619, "trades": 4382, "taker_buy_base": 787.997, "taker_buy_quote": 178547.81071 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 226.36, "high": 226.4, "low": 224.78, "close": 225.53, "volume": 3237.408, "close_time": 1761415199999, "quote_volume": 730340.63558, "trades": 6429, "taker_buy_base": 1279.308, "taker_buy_quote": 288580.41358 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 225.53, "high": 227.85, "low": 225.26, "close": 227.45, "volume": 1272.753, "close_time": 1761418799999, "quote_volume": 288944.84042, "trades": 4786, "taker_buy_base": 543.508, "taker_buy_quote": 123432.93275 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 227.45, "high": 227.78, "low": 226.77, "close": 227.5, "volume": 960.295, "close_time": 1761422399999, "quote_volume": 218251.66546, "trades": 3107, "taker_buy_base": 345.872, "taker_buy_quote": 78603.55252 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 227.51, "high": 227.72, "low": 226.51, "close": 226.68, "volume": 1929.799, "close_time": 1761425999999, "quote_volume": 438544.17222, "trades": 3208, "taker_buy_base": 708.059, "taker_buy_quote": 160854.88394 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 226.67, "high": 226.86, "low": 225.86, "close": 226.46, "volume": 657.913, "close_time": 1761429599999, "quote_volume": 149002.66449, "trades": 1660, "taker_buy_base": 389.903, "taker_buy_quote": 88316.83189 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 226.45, "high": 227.58, "low": 225.86, "close": 227.27, "volume": 1184.142, "close_time": 1761433199999, "quote_volume": 268514.69316, "trades": 2530, "taker_buy_base": 436.553, "taker_buy_quote": 98959.42906 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 227.26, "high": 227.4, "low": 226.19, "close": 226.28, "volume": 666.017, "close_time": 1761436799999, "quote_volume": 151000.16938, "trades": 1835, "taker_buy_base": 394.642, "taker_buy_quote": 89512.4257 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 226.29, "high": 226.85, "low": 225.39, "close": 225.89, "volume": 1523.814, "close_time": 1761440399999, "quote_volume": 344646.81686, "trades": 3981, "taker_buy_base": 891.16, "taker_buy_quote": 201604.92842 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 225.89, "high": 226.04, "low": 223.79, "close": 224.51, "volume": 2010.853, "close_time": 1761443999999, "quote_volume": 452374.96167, "trades": 4410, "taker_buy_base": 653.706, "taker_buy_quote": 147169.39067 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 224.51, "high": 224.99, "low": 223.82, "close": 224.36, "volume": 736.809, "close_time": 1761447599999, "quote_volume": 165338.26379, "trades": 2728, "taker_buy_base": 333.705, "taker_buy_quote": 74902.73193 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 224.35, "high": 224.44, "low": 223.52, "close": 224.18, "volume": 1432.995, "close_time": 1761451199999, "quote_volume": 321009.55706, "trades": 2454, "taker_buy_base": 529.023, "taker_buy_quote": 118515.7399 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 224.19, "high": 225.27, "low": 224.09, "close": 225.0, "volume": 784.324, "close_time": 1761454799999, "quote_volume": 176422.07987, "trades": 1662, "taker_buy_base": 568.381, "taker_buy_quote": 127847.84723 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 225.0, "high": 226.6, "low": 224.64, "close": 226.34, "volume": 1488.388, "close_time": 1761458399999, "quote_volume": 336569.88478, "trades": 2364, "taker_buy_base": 1044.439, "taker_buy_quote": 236322.46704 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 226.33, "high": 226.53, "low": 225.85, "close": 226.31, "volume": 970.21, "close_time": 1761461999999, "quote_volume": 219512.78294, "trades": 1852, "taker_buy_base": 728.701, "taker_buy_quote": 164913.21195 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 226.3, "high": 227.88, "low": 226.06, "close": 227.48, "volume": 1669.947, "close_time": 1761465599999, "quote_volume": 379761.17777, "trades": 2507, "taker_buy_base": 886.822, "taker_buy_quote": 201781.54793 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 227.48, "high": 228.3, "low": 227.25, "close": 227.79, "volume": 2047.904, "close_time": 1761469199999, "quote_volume": 466160.41558, "trades": 3862, "taker_buy_base": 1119.62, "taker_buy_quote": 254862.9477 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 227.79, "high": 231.41, "low": 227.33, "close": 230.64, "volume": 3395.819, "close_time": 1761472799999, "quote_volume": 780383.73646, "trades": 10557, "taker_buy_base": 1742.638, "taker_buy_quote": 400343.0339 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 230.64, "high": 231.3, "low": 229.7, "close": 231.08, "volume": 2169.219, "close_time": 1761476399999, "quote_volume": 500254.72259, "trades": 5081, "taker_buy_base": 1224.742, "taker_buy_quote": 282446.31742 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 231.07, "high": 236.03, "low": 230.82, "close": 236.01, "volume": 6758.551, "close_time": 1761479999999, "quote_volume": 1579328.55046, "trades": 13929, "taker_buy_base": 3912.802, "taker_buy_quote": 914801.39718 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 236.0, "high": 236.52, "low": 234.84, "close": 235.32, "volume": 5570.439, "close_time": 1761483599999, "quote_volume": 1313384.46508, "trades": 12330, "taker_buy_base": 3522.592, "taker_buy_quote": 830677.07654 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 235.33, "high": 241.66, "low": 234.18, "close": 239.38, "volume": 21398.11, "close_time": 1761487199999, "quote_volume": 5100948.3223, "trades": 25041, "taker_buy_base": 15069.781, "taker_buy_quote": 3591951.30787 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 239.39, "high": 239.41, "low": 236.98, "close": 237.34, "volume": 3517.51, "close_time": 1761490799999, "quote_volume": 836956.29278, "trades": 8133, "taker_buy_base": 1604.475, "taker_buy_quote": 381547.04643 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 237.35, "high": 238.12, "low": 236.43, "close": 237.9, "volume": 1439.727, "close_time": 1761494399999, "quote_volume": 341446.58554, "trades": 4869, "taker_buy_base": 768.045, "taker_buy_quote": 182191.52162 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 237.9, "high": 238.01, "low": 235.9, "close": 235.98, "volume": 3752.136, "close_time": 1761497999999, "quote_volume": 888382.77371, "trades": 7008, "taker_buy_base": 1816.804, "taker_buy_quote": 430130.0646 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 235.98, "high": 236.98, "low": 235.62, "close": 236.67, "volume": 943.336, "close_time": 1761501599999, "quote_volume": 222989.9225, "trades": 3109, "taker_buy_base": 588.588, "taker_buy_quote": 139094.1184 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 236.67, "high": 237.91, "low": 236.48, "close": 237.35, "volume": 1316.788, "close_time": 1761505199999, "quote_volume": 312540.19406, "trades": 3253, "taker_buy_base": 743.447, "taker_buy_quote": 176484.08051 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 237.35, "high": 238.11, "low": 236.77, "close": 237.64, "volume": 1943.932, "close_time": 1761508799999, "quote_volume": 461677.72007, "trades": 3351, "taker_buy_base": 955.878, "taker_buy_quote": 226899.09326 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 237.64, "high": 237.68, "low": 235.86, "close": 235.98, "volume": 982.584, "close_time": 1761512399999, "quote_volume": 232469.95652, "trades": 3037, "taker_buy_base": 598.705, "taker_buy_quote": 141631.82397 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 236.0, "high": 237.24, "low": 235.16, "close": 237.1, "volume": 2183.247, "close_time": 1761515999999, "quote_volume": 515729.78701, "trades": 3268, "taker_buy_base": 1287.213, "taker_buy_quote": 304130.90557 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 237.12, "high": 242.48, "low": 237.12, "close": 241.45, "volume": 7889.949, "close_time": 1761519599999, "quote_volume": 1896851.02891, "trades": 19339, "taker_buy_base": 4247.87, "taker_buy_quote": 1020694.82989 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 241.47, "high": 242.03, "low": 240.48, "close": 240.76, "volume": 2458.601, "close_time": 1761523199999, "quote_volume": 593020.48884, "trades": 7942, "taker_buy_base": 1039.673, "taker_buy_quote": 250849.9702 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 240.75, "high": 242.07, "low": 240.17, "close": 242.07, "volume": 2976.213, "close_time": 1761526799999, "quote_volume": 717641.25989, "trades": 8240, "taker_buy_base": 2041.584, "taker_buy_quote": 492275.19363 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 242.07, "high": 243.39, "low": 241.51, "close": 243.07, "volume": 2072.073, "close_time": 1761530399999, "quote_volume": 502391.99249, "trades": 6990, "taker_buy_base": 1043.331, "taker_buy_quote": 252968.98358 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 243.07, "high": 245.12, "low": 242.82, "close": 244.43, "volume": 4054.338, "close_time": 1761533999999, "quote_volume": 990930.69418, "trades": 10043, "taker_buy_base": 2636.888, "taker_buy_quote": 644637.05426 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 244.42, "high": 245.19, "low": 243.6, "close": 243.95, "volume": 2658.873, "close_time": 1761537599999, "quote_volume": 649722.11935, "trades": 7151, "taker_buy_base": 1124.178, "taker_buy_quote": 274794.41805 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 243.96, "high": 245.5, "low": 243.27, "close": 245.05, "volume": 1825.701, "close_time": 1761541199999, "quote_volume": 446031.59074, "trades": 5243, "taker_buy_base": 1011.193, "taker_buy_quote": 247022.48395 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 245.06, "high": 249.0, "low": 245.02, "close": 246.66, "volume": 5487.874, "close_time": 1761544799999, "quote_volume": 1357467.91026, "trades": 13194, "taker_buy_base": 2804.098, "taker_buy_quote": 693569.17455 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 246.66, "high": 246.8, "low": 244.95, "close": 245.45, "volume": 2840.884, "close_time": 1761548399999, "quote_volume": 697868.69954, "trades": 7945, "taker_buy_base": 1579.976, "taker_buy_quote": 388025.8917 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 245.45, "high": 246.04, "low": 242.57, "close": 243.6, "volume": 3290.773, "close_time": 1761551999999, "quote_volume": 804116.64082, "trades": 10263, "taker_buy_base": 1551.573, "taker_buy_quote": 379145.6824 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 243.6, "high": 244.9, "low": 241.13, "close": 241.65, "volume": 3612.211, "close_time": 1761555599999, "quote_volume": 877222.22002, "trades": 10975, "taker_buy_base": 1316.172, "taker_buy_quote": 319634.68855 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 241.64, "high": 241.66, "low": 238.32, "close": 238.67, "volume": 3629.6, "close_time": 1761559199999, "quote_volume": 870432.78363, "trades": 14823, "taker_buy_base": 1891.232, "taker_buy_quote": 453607.55333 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 238.68, "high": 239.56, "low": 238.01, "close": 238.47, "volume": 1618.072, "close_time": 1761562799999, "quote_volume": 386383.41436, "trades": 6795, "taker_buy_base": 956.851, "taker_buy_quote": 228500.02525 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 238.46, "high": 239.65, "low": 236.82, "close": 238.88, "volume": 2877.231, "close_time": 1761566399999, "quote_volume": 685557.57821, "trades": 9997, "taker_buy_base": 1658.481, "taker_buy_quote": 395293.95699 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 238.88, "high": 239.02, "low": 236.85, "close": 237.01, "volume": 1732.159, "close_time": 1761569999999, "quote_volume": 412398.86501, "trades": 6101, "taker_buy_base": 1050.371, "taker_buy_quote": 250104.18583 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 237.01, "high": 238.95, "low": 235.36, "close": 238.24, "volume": 3839.692, "close_time": 1761573599999, "quote_volume": 910991.86041, "trades": 12510, "taker_buy_base": 2341.601, "taker_buy_quote": 555690.87892 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 238.24, "high": 238.69, "low": 236.18, "close": 237.36, "volume": 2868.728, "close_time": 1761577199999, "quote_volume": 680080.71781, "trades": 12180, "taker_buy_base": 1432.521, "taker_buy_quote": 339630.85437 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 237.36, "high": 239.44, "low": 236.54, "close": 237.48, "volume": 4616.293, "close_time": 1761580799999, "quote_volume": 1097406.79242, "trades": 12456, "taker_buy_base": 2068.128, "taker_buy_quote": 491397.05571 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 237.48, "high": 240.75, "low": 237.44, "close": 240.05, "volume": 3310.724, "close_time": 1761584399999, "quote_volume": 791786.81211, "trades": 10313, "taker_buy_base": 1543.413, "taker_buy_quote": 368903.44704 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 240.06, "high": 242.43, "low": 239.63, "close": 241.42, "volume": 1695.529, "close_time": 1761587999999, "quote_volume": 408883.19735, "trades": 7842, "taker_buy_base": 757.758, "taker_buy_quote": 182711.18056 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 241.41, "high": 242.34, "low": 240.23, "close": 240.35, "volume": 1660.469, "close_time": 1761591599999, "quote_volume": 400270.92966, "trades": 5461, "taker_buy_base": 681.609, "taker_buy_quote": 164388.85998 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 240.35, "high": 240.54, "low": 238.72, "close": 239.07, "volume": 2098.452, "close_time": 1761595199999, "quote_volume": 502612.38577, "trades": 6460, "taker_buy_base": 1055.718, "taker_buy_quote": 252968.07425 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 239.07, "high": 239.07, "low": 236.85, "close": 237.07, "volume": 1937.889, "close_time": 1761598799999, "quote_volume": 460772.76806, "trades": 6909, "taker_buy_base": 798.578, "taker_buy_quote": 189880.44218 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 237.06, "high": 237.92, "low": 235.65, "close": 235.87, "volume": 2695.907, "close_time": 1761602399999, "quote_volume": 637898.29087, "trades": 3678, "taker_buy_base": 1260.119, "taker_buy_quote": 298152.04041 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 235.88, "high": 236.83, "low": 234.45, "close": 234.56, "volume": 2504.497, "close_time": 1761605999999, "quote_volume": 589762.07002, "trades": 6401, "taker_buy_base": 1312.404, "taker_buy_quote": 309195.42471 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 234.56, "high": 235.91, "low": 233.24, "close": 235.17, "volume": 2784.022, "close_time": 1761609599999, "quote_volume": 653083.06241, "trades": 6214, "taker_buy_base": 1484.721, "taker_buy_quote": 348426.67965 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 235.13, "high": 236.34, "low": 234.69, "close": 235.65, "volume": 2083.294, "close_time": 1761613199999, "quote_volume": 490560.48477, "trades": 6417, "taker_buy_base": 1028.876, "taker_buy_quote": 242274.00959 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 235.66, "high": 237.5, "low": 235.66, "close": 237.2, "volume": 1993.17, "close_time": 1761616799999, "quote_volume": 471706.21911, "trades": 5682, "taker_buy_base": 1241.923, "taker_buy_quote": 293935.99503 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 237.2, "high": 237.55, "low": 233.79, "close": 235.27, "volume": 2108.832, "close_time": 1761620399999, "quote_volume": 496624.36478, "trades": 4857, "taker_buy_base": 1057.575, "taker_buy_quote": 249032.45684 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 235.26, "high": 235.86, "low": 233.87, "close": 235.19, "volume": 2413.872, "close_time": 1761623999999, "quote_volume": 567172.1536, "trades": 5128, "taker_buy_base": 1081.624, "taker_buy_quote": 254128.28365 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 235.18, "high": 236.52, "low": 234.72, "close": 235.62, "volume": 2429.598, "close_time": 1761627599999, "quote_volume": 573035.22875, "trades": 4766, "taker_buy_base": 930.377, "taker_buy_quote": 219309.08368 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 235.62, "high": 236.2, "low": 232.89, "close": 233.13, "volume": 2612.847, "close_time": 1761631199999, "quote_volume": 612679.84937, "trades": 5077, "taker_buy_base": 1508.264, "taker_buy_quote": 353950.79469 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 233.14, "high": 238.12, "low": 233.09, "close": 237.94, "volume": 3589.882, "close_time": 1761634799999, "quote_volume": 846809.80888, "trades": 5993, "taker_buy_base": 1793.17, "taker_buy_quote": 422212.65038 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 237.95, "high": 239.16, "low": 236.07, "close": 236.27, "volume": 2700.237, "close_time": 1761638399999, "quote_volume": 640991.92922, "trades": 6259, "taker_buy_base": 1402.486, "taker_buy_quote": 332964.89301 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 236.27, "high": 238.42, "low": 235.62, "close": 237.79, "volume": 1565.013, "close_time": 1761641999999, "quote_volume": 370900.36106, "trades": 3476, "taker_buy_base": 668.904, "taker_buy_quote": 158601.59859 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 237.8, "high": 238.15, "low": 235.56, "close": 236.75, "volume": 4060.771, "close_time": 1761645599999, "quote_volume": 961636.36405, "trades": 4712, "taker_buy_base": 2460.807, "taker_buy_quote": 583149.70961 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 236.76, "high": 236.87, "low": 233.39, "close": 234.68, "volume": 6063.256, "close_time": 1761649199999, "quote_volume": 1422855.3515, "trades": 5939, "taker_buy_base": 2199.254, "taker_buy_quote": 516407.52472 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 234.68, "high": 235.93, "low": 233.86, "close": 233.86, "volume": 2834.271, "close_time": 1761652799999, "quote_volume": 665448.85267, "trades": 4288, "taker_buy_base": 1482.99, "taker_buy_quote": 348312.63277 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 233.86, "high": 236.06, "low": 233.24, "close": 235.66, "volume": 4731.476, "close_time": 1761656399999, "quote_volume": 1109940.13116, "trades": 5926, "taker_buy_base": 2966.612, "taker_buy_quote": 696083.67302 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 235.68, "high": 237.42, "low": 235.64, "close": 236.53, "volume": 4110.394, "close_time": 1761659999999, "quote_volume": 972106.74309, "trades": 9509, "taker_buy_base": 2273.116, "taker_buy_quote": 537581.89403 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 236.53, "high": 237.56, "low": 229.58, "close": 234.23, "volume": 12387.953, "close_time": 1761663599999, "quote_volume": 2886557.95882, "trades": 17552, "taker_buy_base": 6305.445, "taker_buy_quote": 1469345.19077 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 234.24, "high": 235.48, "low": 232.42, "close": 233.87, "volume": 2811.346, "close_time": 1761667199999, "quote_volume": 657907.70093, "trades": 8355, "taker_buy_base": 1147.579, "taker_buy_quote": 268504.90281 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 233.87, "high": 236.71, "low": 232.69, "close": 236.04, "volume": 3635.382, "close_time": 1761670799999, "quote_volume": 853322.8933, "trades": 9155, "taker_buy_base": 1573.295, "taker_buy_quote": 369253.74288 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 236.03, "high": 237.23, "low": 235.33, "close": 236.82, "volume": 1564.898, "close_time": 1761674399999, "quote_volume": 370023.50924, "trades": 5227, "taker_buy_base": 852.13, "taker_buy_quote": 201496.66412 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 236.82, "high": 237.34, "low": 234.4, "close": 234.96, "volume": 1667.626, "close_time": 1761677999999, "quote_volume": 392779.2923, "trades": 4328, "taker_buy_base": 565.357, "taker_buy_quote": 133303.60775 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 234.98, "high": 235.46, "low": 229.72, "close": 230.98, "volume": 6243.159, "close_time": 1761681599999, "quote_volume": 1447953.3443, "trades": 9979, "taker_buy_base": 2878.777, "taker_buy_quote": 668045.3913 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 230.98, "high": 230.98, "low": 226.05, "close": 226.74, "volume": 12037.639, "close_time": 1761685199999, "quote_volume": 2745314.19473, "trades": 16832, "taker_buy_base": 5416.966, "taker_buy_quote": 1235328.35584 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 226.73, "high": 228.55, "low": 224.44, "close": 227.4, "volume": 7697.095, "close_time": 1761688799999, "quote_volume": 1741430.88101, "trades": 8946, "taker_buy_base": 3772.788, "taker_buy_quote": 853689.71593 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 227.41, "high": 229.61, "low": 226.77, "close": 229.41, "volume": 1686.553, "close_time": 1761692399999, "quote_volume": 385376.00032, "trades": 4778, "taker_buy_base": 878.657, "taker_buy_quote": 200838.03971 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 229.41, "high": 229.49, "low": 228.14, "close": 228.36, "volume": 1741.117, "close_time": 1761695999999, "quote_volume": 398697.12422, "trades": 3629, "taker_buy_base": 723.25, "taker_buy_quote": 165640.97219 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 228.35, "high": 229.85, "low": 228.0, "close": 228.76, "volume": 3082.681, "close_time": 1761699599999, "quote_volume": 705115.77985, "trades": 6693, "taker_buy_base": 1695.363, "taker_buy_quote": 387876.59208 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 228.75, "high": 230.9, "low": 228.47, "close": 229.56, "volume": 1467.265, "close_time": 1761703199999, "quote_volume": 336744.24469, "trades": 5211, "taker_buy_base": 769.181, "taker_buy_quote": 176579.15399 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 229.56, "high": 229.57, "low": 228.8, "close": 229.26, "volume": 860.884, "close_time": 1761706799999, "quote_volume": 197298.08449, "trades": 2984, "taker_buy_base": 535.235, "taker_buy_quote": 122673.01741 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 229.25, "high": 229.25, "low": 228.1, "close": 228.64, "volume": 1650.418, "close_time": 1761710399999, "quote_volume": 377527.36748, "trades": 3971, "taker_buy_base": 912.503, "taker_buy_quote": 208709.25449 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 228.62, "high": 229.88, "low": 228.47, "close": 229.24, "volume": 736.538, "close_time": 1761713999999, "quote_volume": 168832.45752, "trades": 3206, "taker_buy_base": 373.564, "taker_buy_quote": 85603.45147 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 229.23, "high": 230.85, "low": 229.05, "close": 229.98, "volume": 1427.862, "close_time": 1761717599999, "quote_volume": 328344.06041, "trades": 4513, "taker_buy_base": 843.65, "taker_buy_quote": 194032.87759 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 229.96, "high": 230.26, "low": 228.91, "close": 229.31, "volume": 1065.4, "close_time": 1761721199999, "quote_volume": 244643.17154, "trades": 3579, "taker_buy_base": 612.27, "taker_buy_quote": 140552.81353 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 229.3, "high": 230.34, "low": 228.87, "close": 229.8, "volume": 1463.78, "close_time": 1761724799999, "quote_volume": 336010.46858, "trades": 3912, "taker_buy_base": 766.189, "taker_buy_quote": 175867.72695 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 229.79, "high": 230.07, "low": 227.73, "close": 228.02, "volume": 2125.655, "close_time": 1761728399999, "quote_volume": 485800.07527, "trades": 5022, "taker_buy_base": 879.464, "taker_buy_quote": 201062.22812 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 228.03, "high": 228.22, "low": 227.14, "close": 227.14, "volume": 2902.984, "close_time": 1761731999999, "quote_volume": 660648.5354, "trades": 6471, "taker_buy_base": 1251.166, "taker_buy_quote": 284773.83462 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 227.15, "high": 228.89, "low": 226.82, "close": 227.5, "volume": 3093.186, "close_time": 1761735599999, "quote_volume": 704835.50752, "trades": 7542, "taker_buy_base": 1581.145, "taker_buy_quote": 360258.6295 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 227.5, "high": 231.76, "low": 227.32, "close": 231.29, "volume": 6169.888, "close_time": 1761739199999, "quote_volume": 1420211.33157, "trades": 11365, "taker_buy_base": 3018.468, "taker_buy_quote": 694343.08874 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 231.28, "high": 231.84, "low": 230.22, "close": 230.54, "volume": 1232.364, "close_time": 1761742799999, "quote_volume": 284729.2926, "trades": 4875, "taker_buy_base": 614.394, "taker_buy_quote": 141944.82561 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 230.54, "high": 232.51, "low": 229.44, "close": 230.18, "volume": 5011.054, "close_time": 1761746399999, "quote_volume": 1158140.91715, "trades": 12165, "taker_buy_base": 3016.803, "taker_buy_quote": 697897.76092 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 230.18, "high": 230.35, "low": 228.05, "close": 229.94, "volume": 2936.498, "close_time": 1761749999999, "quote_volume": 672319.34135, "trades": 9418, "taker_buy_base": 1002.539, "taker_buy_quote": 229608.25729 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 229.93, "high": 230.38, "low": 226.0, "close": 227.37, "volume": 4703.853, "close_time": 1761753599999, "quote_volume": 1074499.54034, "trades": 12198, "taker_buy_base": 1959.477, "taker_buy_quote": 447370.27694 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 227.36, "high": 229.29, "low": 226.18, "close": 228.13, "volume": 5300.257, "close_time": 1761757199999, "quote_volume": 1207258.95293, "trades": 12619, "taker_buy_base": 2602.1, "taker_buy_quote": 592575.6432 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 228.14, "high": 233.4, "low": 226.76, "close": 232.98, "volume": 7341.655, "close_time": 1761760799999, "quote_volume": 1682063.35242, "trades": 15047, "taker_buy_base": 3940.106, "taker_buy_quote": 903871.90718 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 232.97, "high": 233.14, "low": 221.94, "close": 229.14, "volume": 29411.289, "close_time": 1761764399999, "quote_volume": 6673173.12922, "trades": 65370, "taker_buy_base": 15731.779, "taker_buy_quote": 3567588.57361 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 229.13, "high": 232.54, "low": 227.44, "close": 230.33, "volume": 6779.811, "close_time": 1761767999999, "quote_volume": 1560292.09672, "trades": 28390, "taker_buy_base": 3194.751, "taker_buy_quote": 735355.43434 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 230.34, "high": 235.36, "low": 229.07, "close": 234.53, "volume": 11311.216, "close_time": 1761771599999, "quote_volume": 2633430.61936, "trades": 21528, "taker_buy_base": 7056.799, "taker_buy_quote": 1645845.52589 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 234.53, "high": 235.13, "low": 233.07, "close": 233.52, "volume": 4068.692, "close_time": 1761775199999, "quote_volume": 951724.52848, "trades": 6382, "taker_buy_base": 2431.345, "taker_buy_quote": 568775.42359 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 233.52, "high": 233.76, "low": 231.08, "close": 231.58, "volume": 2515.328, "close_time": 1761778799999, "quote_volume": 584365.40397, "trades": 7325, "taker_buy_base": 1384.006, "taker_buy_quote": 321610.39002 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 231.56, "high": 231.57, "low": 226.52, "close": 227.63, "volume": 4208.475, "close_time": 1761782399999, "quote_volume": 961456.45342, "trades": 10899, "taker_buy_base": 1880.378, "taker_buy_quote": 429618.58429 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 227.62, "high": 229.84, "low": 226.18, "close": 229.54, "volume": 2180.783, "close_time": 1761785999999, "quote_volume": 497185.46027, "trades": 10536, "taker_buy_base": 1208.964, "taker_buy_quote": 275612.36378 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 229.54, "high": 230.15, "low": 227.8, "close": 229.18, "volume": 2044.658, "close_time": 1761789599999, "quote_volume": 467939.55142, "trades": 9710, "taker_buy_base": 1088.208, "taker_buy_quote": 248852.01587 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 229.19, "high": 231.24, "low": 228.7, "close": 230.32, "volume": 2157.15, "close_time": 1761793199999, "quote_volume": 497208.10783, "trades": 7810, "taker_buy_base": 895.482, "taker_buy_quote": 206328.41023 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 230.36, "high": 230.42, "low": 227.83, "close": 228.75, "volume": 2415.233, "close_time": 1761796799999, "quote_volume": 553493.6613, "trades": 8656, "taker_buy_base": 1284.103, "taker_buy_quote": 294222.26778 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 228.73, "high": 228.73, "low": 219.52, "close": 223.17, "volume": 13969.651, "close_time": 1761800399999, "quote_volume": 3120712.8482, "trades": 36706, "taker_buy_base": 7058.126, "taker_buy_quote": 1576818.37698 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 223.16, "high": 228.76, "low": 222.78, "close": 228.35, "volume": 17130.762, "close_time": 1761803999999, "quote_volume": 3856537.45948, "trades": 23979, "taker_buy_base": 13006.268, "taker_buy_quote": 2927414.93255 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 228.34, "high": 230.41, "low": 226.94, "close": 227.67, "volume": 14874.365, "close_time": 1761807599999, "quote_volume": 3397682.02754, "trades": 18068, "taker_buy_base": 3610.003, "taker_buy_quote": 824436.07869 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 227.67, "high": 230.37, "low": 227.37, "close": 229.91, "volume": 4364.239, "close_time": 1761811199999, "quote_volume": 1000134.44001, "trades": 11137, "taker_buy_base": 1983.168, "taker_buy_quote": 453719.33911 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 229.9, "high": 230.19, "low": 227.16, "close": 227.19, "volume": 5743.493, "close_time": 1761814799999, "quote_volume": 1314970.7852, "trades": 12357, "taker_buy_base": 2425.346, "taker_buy_quote": 555640.37339 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 227.19, "high": 227.52, "low": 225.01, "close": 225.26, "volume": 2978.037, "close_time": 1761818399999, "quote_volume": 673161.49006, "trades": 7232, "taker_buy_base": 1491.142, "taker_buy_quote": 337053.3671 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 225.25, "high": 225.93, "low": 223.88, "close": 224.33, "volume": 3979.21, "close_time": 1761821999999, "quote_volume": 895101.87216, "trades": 9207, "taker_buy_base": 2523.212, "taker_buy_quote": 567621.47619 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 224.33, "high": 224.93, "low": 223.0, "close": 223.07, "volume": 2834.514, "close_time": 1761825599999, "quote_volume": 634982.3766, "trades": 7876, "taker_buy_base": 1448.004, "taker_buy_quote": 324499.34353 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 223.07, "high": 223.39, "low": 217.91, "close": 219.44, "volume": 8022.64, "close_time": 1761829199999, "quote_volume": 1766840.63664, "trades": 22621, "taker_buy_base": 3825.873, "taker_buy_quote": 842425.88875 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 219.43, "high": 220.75, "low": 214.21, "close": 215.13, "volume": 13449.579, "close_time": 1761832799999, "quote_volume": 2917686.72588, "trades": 28912, "taker_buy_base": 6068.59, "taker_buy_quote": 1317238.36455 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 215.14, "high": 216.62, "low": 214.3, "close": 215.61, "volume": 6003.808, "close_time": 1761836399999, "quote_volume": 1293345.20651, "trades": 20015, "taker_buy_base": 3340.921, "taker_buy_quote": 719592.85041 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 215.6, "high": 216.21, "low": 212.53, "close": 212.93, "volume": 6547.011, "close_time": 1761839999999, "quote_volume": 1400118.86839, "trades": 19224, "taker_buy_base": 3461.992, "taker_buy_quote": 740665.68993 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 212.92, "high": 214.6, "low": 212.15, "close": 213.93, "volume": 4868.112, "close_time": 1761843599999, "quote_volume": 1039865.97671, "trades": 12185, "taker_buy_base": 2815.564, "taker_buy_quote": 601300.10111 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 213.93, "high": 213.98, "low": 209.41, "close": 212.52, "volume": 6492.268, "close_time": 1761847199999, "quote_volume": 1372133.98663, "trades": 17786, "taker_buy_base": 3313.299, "taker_buy_quote": 700217.3388 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 212.52, "high": 212.61, "low": 209.12, "close": 209.47, "volume": 2174.394, "close_time": 1761850799999, "quote_volume": 457692.90962, "trades": 8771, "taker_buy_base": 1033.499, "taker_buy_quote": 217574.28131 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 209.47, "high": 210.32, "low": 207.51, "close": 208.17, "volume": 4108.943, "close_time": 1761854399999, "quote_volume": 858395.01288, "trades": 15545, "taker_buy_base": 1902.657, "taker_buy_quote": 397630.45028 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 208.16, "high": 211.74, "low": 207.4, "close": 211.59, "volume": 6151.977, "close_time": 1761857999999, "quote_volume": 1287249.73232, "trades": 16423, "taker_buy_base": 3381.272, "taker_buy_quote": 707939.45469 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 211.59, "high": 213.04, "low": 210.49, "close": 212.57, "volume": 2494.543, "close_time": 1761861599999, "quote_volume": 528022.08055, "trades": 5403, "taker_buy_base": 1288.174, "taker_buy_quote": 272694.1939 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 212.58, "high": 213.61, "low": 212.29, "close": 213.6, "volume": 3125.165, "close_time": 1761865199999, "quote_volume": 665377.12817, "trades": 7552, "taker_buy_base": 1827.275, "taker_buy_quote": 389033.23549 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 213.61, "high": 215.33, "low": 213.07, "close": 215.14, "volume": 2981.102, "close_time": 1761868799999, "quote_volume": 638386.2645, "trades": 7522, "taker_buy_base": 1786.483, "taker_buy_quote": 382510.36838 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 215.14, "high": 217.4, "low": 214.6, "close": 216.87, "volume": 3741.347, "close_time": 1761872399999, "quote_volume": 807809.29726, "trades": 8984, "taker_buy_base": 2134.642, "taker_buy_quote": 461103.1542 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 216.88, "high": 219.09, "low": 216.62, "close": 219.07, "volume": 4456.847, "close_time": 1761875999999, "quote_volume": 973348.15455, "trades": 9123, "taker_buy_base": 2136.841, "taker_buy_quote": 466589.69755 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 219.07, "high": 219.27, "low": 215.76, "close": 216.87, "volume": 3063.871, "close_time": 1761879599999, "quote_volume": 665580.8662, "trades": 9533, "taker_buy_base": 1205.176, "taker_buy_quote": 261726.80979 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 216.88, "high": 218.16, "low": 216.32, "close": 217.57, "volume": 2002.586, "close_time": 1761883199999, "quote_volume": 435311.09595, "trades": 6477, "taker_buy_base": 1134.701, "taker_buy_quote": 246643.86651 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 217.57, "high": 219.85, "low": 217.39, "close": 219.44, "volume": 4805.267, "close_time": 1761886799999, "quote_volume": 1051008.54273, "trades": 9918, "taker_buy_base": 2875.33, "taker_buy_quote": 628818.68109 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 219.41, "high": 219.59, "low": 218.67, "close": 219.2, "volume": 1433.348, "close_time": 1761890399999, "quote_volume": 314032.37659, "trades": 3922, "taker_buy_base": 522.133, "taker_buy_quote": 114414.49863 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 219.21, "high": 219.49, "low": 217.15, "close": 217.89, "volume": 1526.426, "close_time": 1761893999999, "quote_volume": 333069.2392, "trades": 4635, "taker_buy_base": 419.031, "taker_buy_quote": 91421.53142 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 217.9, "high": 218.45, "low": 216.57, "close": 217.23, "volume": 1366.154, "close_time": 1761897599999, "quote_volume": 297242.5394, "trades": 4705, "taker_buy_base": 828.346, "taker_buy_quote": 180227.58331 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 217.23, "high": 218.07, "low": 216.32, "close": 218.05, "volume": 1855.963, "close_time": 1761901199999, "quote_volume": 403260.78018, "trades": 5476, "taker_buy_base": 991.86, "taker_buy_quote": 215552.60799 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 218.04, "high": 218.57, "low": 217.44, "close": 218.1, "volume": 1658.161, "close_time": 1761904799999, "quote_volume": 361420.51693, "trades": 4494, "taker_buy_base": 910.1, "taker_buy_quote": 198392.96579 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 218.11, "high": 219.33, "low": 217.86, "close": 217.94, "volume": 1062.964, "close_time": 1761908399999, "quote_volume": 232454.19916, "trades": 3984, "taker_buy_base": 414.691, "taker_buy_quote": 90681.83801 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 217.95, "high": 220.07, "low": 217.09, "close": 219.93, "volume": 1947.03, "close_time": 1761911999999, "quote_volume": 424915.85074, "trades": 6267, "taker_buy_base": 982.834, "taker_buy_quote": 214723.02027 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 219.92, "high": 220.95, "low": 218.01, "close": 218.01, "volume": 2724.266, "close_time": 1761915599999, "quote_volume": 598336.76541, "trades": 7937, "taker_buy_base": 1303.417, "taker_buy_quote": 286414.01595 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 218.01, "high": 219.92, "low": 217.28, "close": 219.09, "volume": 3370.845, "close_time": 1761919199999, "quote_volume": 736763.01841, "trades": 9866, "taker_buy_base": 2048.424, "taker_buy_quote": 447773.01949 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 219.1, "high": 220.75, "low": 217.98, "close": 220.38, "volume": 3627.766, "close_time": 1761922799999, "quote_volume": 795724.4296, "trades": 11491, "taker_buy_base": 1856.158, "taker_buy_quote": 407209.32072 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 220.38, "high": 221.1, "low": 218.0, "close": 218.59, "volume": 12366.54, "close_time": 1761926399999, "quote_volume": 2709071.92558, "trades": 11460, "taker_buy_base": 6451.287, "taker_buy_quote": 1414023.84703 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 218.58, "high": 218.82, "low": 213.96, "close": 214.16, "volume": 5065.9, "close_time": 1761929999999, "quote_volume": 1097480.73066, "trades": 12082, "taker_buy_base": 2137.12, "taker_buy_quote": 463008.90178 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 214.15, "high": 215.35, "low": 212.31, "close": 214.4, "volume": 4939.148, "close_time": 1761933599999, "quote_volume": 1056172.37424, "trades": 14699, "taker_buy_base": 2786.019, "taker_buy_quote": 595616.15729 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 214.39, "high": 217.11, "low": 213.78, "close": 216.32, "volume": 6035.208, "close_time": 1761937199999, "quote_volume": 1300148.80734, "trades": 13151, "taker_buy_base": 3783.248, "taker_buy_quote": 814795.8643 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 216.32, "high": 234.67, "low": 215.01, "close": 233.62, "volume": 45446.144, "close_time": 1761940799999, "quote_volume": 10325970.38273, "trades": 81566, "taker_buy_base": 25572.887, "taker_buy_quote": 5809081.19003 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 233.61, "high": 235.7, "low": 230.72, "close": 231.75, "volume": 18780.67, "close_time": 1761944399999, "quote_volume": 4381994.29365, "trades": 45888, "taker_buy_base": 10348.335, "taker_buy_quote": 2413864.31278 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 231.74, "high": 232.88, "low": 229.85, "close": 231.0, "volume": 7320.888, "close_time": 1761947999999, "quote_volume": 1692075.09316, "trades": 13106, "taker_buy_base": 4469.431, "taker_buy_quote": 1033095.84097 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 231.03, "high": 231.96, "low": 229.54, "close": 230.34, "volume": 3188.816, "close_time": 1761951599999, "quote_volume": 734989.43088, "trades": 9682, "taker_buy_base": 1797.03, "taker_buy_quote": 414097.86439 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 230.34, "high": 230.68, "low": 228.18, "close": 228.45, "volume": 5675.206, "close_time": 1761955199999, "quote_volume": 1301559.34182, "trades": 8261, "taker_buy_base": 3507.561, "taker_buy_quote": 804478.41429 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 228.45, "high": 229.39, "low": 226.61, "close": 227.38, "volume": 6318.509, "close_time": 1761958799999, "quote_volume": 1439654.29873, "trades": 9776, "taker_buy_base": 3084.716, "taker_buy_quote": 702657.7924 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 227.38, "high": 228.71, "low": 226.35, "close": 226.44, "volume": 1977.018, "close_time": 1761962399999, "quote_volume": 449953.26048, "trades": 5010, "taker_buy_base": 1186.446, "taker_buy_quote": 269998.29838 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 226.43, "high": 228.04, "low": 225.31, "close": 227.5, "volume": 4605.591, "close_time": 1761965999999, "quote_volume": 1042260.55208, "trades": 6164, "taker_buy_base": 1795.462, "taker_buy_quote": 406558.28502 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 227.5, "high": 229.1, "low": 227.35, "close": 228.14, "volume": 4021.563, "close_time": 1761969599999, "quote_volume": 917451.2093, "trades": 6305, "taker_buy_base": 2023.185, "taker_buy_quote": 461551.46619 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 228.13, "high": 228.14, "low": 226.05, "close": 226.45, "volume": 3517.324, "close_time": 1761973199999, "quote_volume": 798480.05675, "trades": 6155, "taker_buy_base": 1625.774, "taker_buy_quote": 369015.38638 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 226.45, "high": 227.17, "low": 225.58, "close": 225.82, "volume": 1829.668, "close_time": 1761976799999, "quote_volume": 414163.95026, "trades": 4119, "taker_buy_base": 968.487, "taker_buy_quote": 219229.10604 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 225.83, "high": 226.37, "low": 225.23, "close": 225.96, "volume": 1665.67, "close_time": 1761980399999, "quote_volume": 376095.23613, "trades": 4230, "taker_buy_base": 896.956, "taker_buy_quote": 202533.30392 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 225.97, "high": 226.99, "low": 224.94, "close": 226.57, "volume": 1502.046, "close_time": 1761983999999, "quote_volume": 339572.53032, "trades": 5087, "taker_buy_base": 785.405, "taker_buy_quote": 177572.91898 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 226.57, "high": 227.01, "low": 225.78, "close": 226.97, "volume": 2118.183, "close_time": 1761987599999, "quote_volume": 479595.18893, "trades": 5928, "taker_buy_base": 1200.574, "taker_buy_quote": 271921.66514 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 226.98, "high": 227.29, "low": 225.51, "close": 225.7, "volume": 1533.809, "close_time": 1761991199999, "quote_volume": 346971.39006, "trades": 4634, "taker_buy_base": 702.413, "taker_buy_quote": 158926.69473 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 225.72, "high": 226.37, "low": 225.43, "close": 225.69, "volume": 1621.829, "close_time": 1761994799999, "quote_volume": 366167.45261, "trades": 3770, "taker_buy_base": 664.082, "taker_buy_quote": 149921.58701 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 225.7, "high": 226.47, "low": 224.82, "close": 225.32, "volume": 1082.442, "close_time": 1761998399999, "quote_volume": 244177.99594, "trades": 3338, "taker_buy_base": 626.83, "taker_buy_quote": 141403.47108 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 225.32, "high": 225.84, "low": 224.93, "close": 224.98, "volume": 1147.489, "close_time": 1762001999999, "quote_volume": 258591.24145, "trades": 3501, "taker_buy_base": 745.904, "taker_buy_quote": 168094.54961 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 224.99, "high": 225.45, "low": 223.14, "close": 223.82, "volume": 3329.398, "close_time": 1762005599999, "quote_volume": 746405.23266, "trades": 6766, "taker_buy_base": 1750.497, "taker_buy_quote": 392520.1705 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 223.83, "high": 224.08, "low": 221.71, "close": 222.44, "volume": 4621.379, "close_time": 1762009199999, "quote_volume": 1028116.27394, "trades": 8975, "taker_buy_base": 2541.069, "taker_buy_quote": 565320.61896 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 222.44, "high": 223.73, "low": 221.82, "close": 222.76, "volume": 10243.91, "close_time": 1762012799999, "quote_volume": 2276001.52011, "trades": 8867, "taker_buy_base": 7781.49, "taker_buy_quote": 1728041.02056 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 222.76, "high": 223.95, "low": 222.13, "close": 223.52, "volume": 2006.062, "close_time": 1762016399999, "quote_volume": 447256.59632, "trades": 6609, "taker_buy_base": 1074.533, "taker_buy_quote": 239537.48086 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 223.52, "high": 223.64, "low": 222.2, "close": 222.51, "volume": 1466.463, "close_time": 1762019999999, "quote_volume": 326749.73963, "trades": 5294, "taker_buy_base": 540.267, "taker_buy_quote": 120355.96496 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 222.51, "high": 223.09, "low": 222.05, "close": 223.05, "volume": 801.937, "close_time": 1762023599999, "quote_volume": 178449.1342, "trades": 3488, "taker_buy_base": 373.057, "taker_buy_quote": 83019.30608 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 223.04, "high": 223.43, "low": 222.26, "close": 223.43, "volume": 1025.552, "close_time": 1762027199999, "quote_volume": 228315.37166, "trades": 3070, "taker_buy_base": 357.239, "taker_buy_quote": 79588.88228 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 223.44, "high": 224.87, "low": 223.28, "close": 224.16, "volume": 2239.996, "close_time": 1762030799999, "quote_volume": 502124.51289, "trades": 4370, "taker_buy_base": 915.708, "taker_buy_quote": 205249.58872 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 224.15, "high": 224.23, "low": 221.36, "close": 221.55, "volume": 1722.989, "close_time": 1762034399999, "quote_volume": 384483.14118, "trades": 2650, "taker_buy_base": 669.366, "taker_buy_quote": 149266.16828 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 221.55, "high": 222.98, "low": 221.51, "close": 222.58, "volume": 1578.687, "close_time": 1762037999999, "quote_volume": 350586.75231, "trades": 4179, "taker_buy_base": 777.795, "taker_buy_quote": 172784.66564 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 222.57, "high": 223.2, "low": 222.4, "close": 222.96, "volume": 1146.275, "close_time": 1762041599999, "quote_volume": 255445.23112, "trades": 2753, "taker_buy_base": 413.187, "taker_buy_quote": 92083.16728 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 222.96, "high": 222.96, "low": 221.84, "close": 222.56, "volume": 1586.487, "close_time": 1762045199999, "quote_volume": 352783.10989, "trades": 4074, "taker_buy_base": 493.695, "taker_buy_quote": 109773.18563 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 222.55, "high": 223.58, "low": 222.16, "close": 222.82, "volume": 1897.586, "close_time": 1762048799999, "quote_volume": 422948.62646, "trades": 4077, "taker_buy_base": 669.549, "taker_buy_quote": 149259.6591 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 222.82, "high": 224.32, "low": 222.58, "close": 222.99, "volume": 1437.865, "close_time": 1762052399999, "quote_volume": 321108.82452, "trades": 4217, "taker_buy_base": 666.952, "taker_buy_quote": 148950.74186 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 222.99, "high": 223.16, "low": 222.04, "close": 222.63, "volume": 956.382, "close_time": 1762055999999, "quote_volume": 212729.11504, "trades": 3156, "taker_buy_base": 702.986, "taker_buy_quote": 156353.23136 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 222.64, "high": 225.33, "low": 222.37, "close": 224.87, "volume": 1406.404, "close_time": 1762059599999, "quote_volume": 314970.67969, "trades": 5128, "taker_buy_base": 790.403, "taker_buy_quote": 177132.48855 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 224.87, "high": 225.42, "low": 223.98, "close": 225.34, "volume": 1023.425, "close_time": 1762063199999, "quote_volume": 230017.12958, "trades": 4361, "taker_buy_base": 564.924, "taker_buy_quote": 126962.5324 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 225.33, "high": 226.19, "low": 224.94, "close": 226.1, "volume": 1501.345, "close_time": 1762066799999, "quote_volume": 338548.48389, "trades": 4645, "taker_buy_base": 624.853, "taker_buy_quote": 140999.02534 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 226.09, "high": 226.69, "low": 225.41, "close": 226.01, "volume": 2031.257, "close_time": 1762070399999, "quote_volume": 458978.57571, "trades": 4600, "taker_buy_base": 1014.078, "taker_buy_quote": 229120.11618 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 226.01, "high": 226.26, "low": 224.11, "close": 224.61, "volume": 1417.019, "close_time": 1762073999999, "quote_volume": 318796.04073, "trades": 4428, "taker_buy_base": 785.972, "taker_buy_quote": 176858.80976 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 224.6, "high": 225.45, "low": 222.78, "close": 223.05, "volume": 1901.902, "close_time": 1762077599999, "quote_volume": 425637.04172, "trades": 6327, "taker_buy_base": 723.904, "taker_buy_quote": 162141.30998 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 223.04, "high": 223.36, "low": 220.2, "close": 221.45, "volume": 5425.717, "close_time": 1762081199999, "quote_volume": 1201395.69148, "trades": 10384, "taker_buy_base": 2982.993, "taker_buy_quote": 660685.41624 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 221.45, "high": 223.92, "low": 221.34, "close": 223.81, "volume": 2540.892, "close_time": 1762084799999, "quote_volume": 564702.31352, "trades": 7017, "taker_buy_base": 1520.5, "taker_buy_quote": 337793.6242 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 223.83, "high": 224.19, "low": 222.9, "close": 223.36, "volume": 1671.446, "close_time": 1762088399999, "quote_volume": 373580.04793, "trades": 5103, "taker_buy_base": 496.704, "taker_buy_quote": 111035.00685 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 223.37, "high": 223.46, "low": 220.89, "close": 221.85, "volume": 1978.675, "close_time": 1762091999999, "quote_volume": 439318.2685, "trades": 7361, "taker_buy_base": 888.925, "taker_buy_quote": 197226.52994 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 221.84, "high": 222.27, "low": 218.33, "close": 220.04, "volume": 5785.932, "close_time": 1762095599999, "quote_volume": 1272062.83507, "trades": 16195, "taker_buy_base": 2965.082, "taker_buy_quote": 652156.85116 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 220.06, "high": 221.4, "low": 219.24, "close": 220.26, "volume": 4091.126, "close_time": 1762099199999, "quote_volume": 901420.50008, "trades": 10786, "taker_buy_base": 2377.003, "taker_buy_quote": 523433.83711 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 220.26, "high": 237.07, "low": 218.77, "close": 230.15, "volume": 53283.23, "close_time": 1762102799999, "quote_volume": 12250144.24904, "trades": 103202, "taker_buy_base": 28726.835, "taker_buy_quote": 6600064.65917 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 230.13, "high": 230.19, "low": 226.79, "close": 228.02, "volume": 5564.973, "close_time": 1762106399999, "quote_volume": 1270995.16026, "trades": 14930, "taker_buy_base": 3263.73, "taker_buy_quote": 745103.24768 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 228.03, "high": 228.22, "low": 226.36, "close": 226.44, "volume": 2905.006, "close_time": 1762109999999, "quote_volume": 659358.88867, "trades": 8338, "taker_buy_base": 1902.087, "taker_buy_quote": 431713.25712 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 226.44, "high": 227.11, "low": 224.58, "close": 224.98, "volume": 2896.877, "close_time": 1762113599999, "quote_volume": 654238.1141, "trades": 7857, "taker_buy_base": 1639.23, "taker_buy_quote": 370266.73056 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 224.98, "high": 226.04, "low": 224.61, "close": 224.8, "volume": 1206.821, "close_time": 1762117199999, "quote_volume": 271650.44762, "trades": 5028, "taker_buy_base": 702.686, "taker_buy_quote": 158171.05085 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 224.79, "high": 226.86, "low": 224.47, "close": 226.49, "volume": 1848.01, "close_time": 1762120799999, "quote_volume": 416877.97642, "trades": 4832, "taker_buy_base": 875.951, "taker_buy_quote": 197487.18389 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 226.5, "high": 227.12, "low": 223.98, "close": 225.4, "volume": 3970.789, "close_time": 1762124399999, "quote_volume": 895362.17264, "trades": 5302, "taker_buy_base": 2088.323, "taker_buy_quote": 470677.05805 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 225.41, "high": 231.74, "low": 225.41, "close": 231.37, "volume": 5987.082, "close_time": 1762127999999, "quote_volume": 1371138.81046, "trades": 11237, "taker_buy_base": 3381.675, "taker_buy_quote": 774186.91621 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 231.36, "high": 233.01, "low": 229.5, "close": 229.84, "volume": 22755.307, "close_time": 1762131599999, "quote_volume": 5274466.5787, "trades": 24631, "taker_buy_base": 8820.227, "taker_buy_quote": 2044219.92573 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 229.84, "high": 230.73, "low": 225.5, "close": 225.92, "volume": 9822.381, "close_time": 1762135199999, "quote_volume": 2247619.27811, "trades": 19484, "taker_buy_base": 4200.773, "taker_buy_quote": 960096.55542 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 225.9, "high": 226.59, "low": 223.17, "close": 224.16, "volume": 6925.699, "close_time": 1762138799999, "quote_volume": 1555694.05846, "trades": 18620, "taker_buy_base": 3835.272, "taker_buy_quote": 861615.60411 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 224.18, "high": 224.65, "low": 216.47, "close": 216.92, "volume": 11212.243, "close_time": 1762142399999, "quote_volume": 2464149.01894, "trades": 27332, "taker_buy_base": 4722.462, "taker_buy_quote": 1038641.50349 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 216.92, "high": 217.09, "low": 215.23, "close": 216.71, "volume": 4602.473, "close_time": 1762145999999, "quote_volume": 994022.64836, "trades": 15437, "taker_buy_base": 2216.307, "taker_buy_quote": 478618.09977 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 216.7, "high": 219.41, "low": 213.7, "close": 213.7, "volume": 6757.241, "close_time": 1762149599999, "quote_volume": 1464746.81971, "trades": 16262, "taker_buy_base": 3285.698, "taker_buy_quote": 712871.31667 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 213.7, "high": 214.12, "low": 208.99, "close": 210.46, "volume": 8594.139, "close_time": 1762153199999, "quote_volume": 1817664.9964, "trades": 19929, "taker_buy_base": 4396.026, "taker_buy_quote": 929714.71881 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 210.47, "high": 213.26, "low": 209.46, "close": 212.02, "volume": 6154.398, "close_time": 1762156799999, "quote_volume": 1301761.12586, "trades": 18213, "taker_buy_base": 3050.44, "taker_buy_quote": 645055.0524 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 212.01, "high": 212.99, "low": 210.07, "close": 211.61, "volume": 3585.886, "close_time": 1762160399999, "quote_volume": 759006.76969, "trades": 12706, "taker_buy_base": 1844.915, "taker_buy_quote": 390480.88368 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 211.61, "high": 215.35, "low": 211.04, "close": 211.5, "volume": 6601.257, "close_time": 1762163999999, "quote_volume": 1407009.55379, "trades": 17153, "taker_buy_base": 3657.064, "taker_buy_quote": 779976.58728 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 211.5, "high": 213.28, "low": 208.93, "close": 210.0, "volume": 5850.538, "close_time": 1762167599999, "quote_volume": 1235742.60362, "trades": 14388, "taker_buy_base": 3188.141, "taker_buy_quote": 673977.58956 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 210.01, "high": 215.2, "low": 210.01, "close": 214.09, "volume": 9026.262, "close_time": 1762171199999, "quote_volume": 1923532.29213, "trades": 17836, "taker_buy_base": 3987.541, "taker_buy_quote": 849917.58054 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 214.08, "high": 215.58, "low": 213.14, "close": 213.63, "volume": 4540.118, "close_time": 1762174799999, "quote_volume": 972057.42301, "trades": 10313, "taker_buy_base": 2555.834, "taker_buy_quote": 547262.5729 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 213.6, "high": 214.92, "low": 212.76, "close": 213.25, "volume": 3705.539, "close_time": 1762178399999, "quote_volume": 791968.37548, "trades": 10039, "taker_buy_base": 2070.584, "taker_buy_quote": 442488.45703 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 213.25, "high": 215.02, "low": 210.61, "close": 212.04, "volume": 5832.735, "close_time": 1762181999999, "quote_volume": 1238220.87825, "trades": 18009, "taker_buy_base": 3357.543, "taker_buy_quote": 712387.60939 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 212.06, "high": 212.42, "low": 195.0, "close": 200.44, "volume": 51725.047, "close_time": 1762185599999, "quote_volume": 10461662.71559, "trades": 77297, "taker_buy_base": 27734.994, "taker_buy_quote": 5607077.71643 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 200.46, "high": 204.57, "low": 199.38, "close": 202.95, "volume": 13084.308, "close_time": 1762189199999, "quote_volume": 2649054.00522, "trades": 36446, "taker_buy_base": 6928.93, "taker_buy_quote": 1403134.10678 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 202.95, "high": 207.25, "low": 202.53, "close": 206.17, "volume": 10370.028, "close_time": 1762192799999, "quote_volume": 2128579.00335, "trades": 22422, "taker_buy_base": 5309.042, "taker_buy_quote": 1089811.47847 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 206.17, "high": 207.12, "low": 203.29, "close": 203.49, "volume": 5084.058, "close_time": 1762196399999, "quote_volume": 1042345.33124, "trades": 14174, "taker_buy_base": 2465.242, "taker_buy_quote": 505067.59753 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 203.5, "high": 204.49, "low": 202.45, "close": 202.8, "volume": 7589.942, "close_time": 1762199999999, "quote_volume": 1542731.61413, "trades": 15469, "taker_buy_base": 3602.511, "taker_buy_quote": 732526.54568 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 202.8, "high": 204.06, "low": 198.8, "close": 199.67, "volume": 6923.545, "close_time": 1762203599999, "quote_volume": 1393648.86364, "trades": 20805, "taker_buy_base": 2864.557, "taker_buy_quote": 577051.54859 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 199.67, "high": 202.59, "low": 197.42, "close": 200.74, "volume": 8800.958, "close_time": 1762207199999, "quote_volume": 1759179.25533, "trades": 26604, "taker_buy_base": 3775.491, "taker_buy_quote": 755003.67601 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 200.73, "high": 200.89, "low": 197.72, "close": 199.6, "volume": 4512.538, "close_time": 1762210799999, "quote_volume": 900118.65953, "trades": 8952, "taker_buy_base": 2202.096, "taker_buy_quote": 439419.51381 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 199.59, "high": 200.7, "low": 197.86, "close": 199.65, "volume": 4083.787, "close_time": 1762214399999, "quote_volume": 814146.75561, "trades": 11494, "taker_buy_base": 2054.961, "taker_buy_quote": 409652.7344 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 199.67, "high": 202.67, "low": 197.91, "close": 201.31, "volume": 8239.426, "close_time": 1762217999999, "quote_volume": 1651280.98849, "trades": 23813, "taker_buy_base": 4181.69, "taker_buy_quote": 838970.53816 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 201.32, "high": 203.98, "low": 200.19, "close": 202.81, "volume": 3499.63, "close_time": 1762221599999, "quote_volume": 708854.22922, "trades": 13737, "taker_buy_base": 1929.348, "taker_buy_quote": 390924.60426 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 202.81, "high": 204.52, "low": 202.2, "close": 203.54, "volume": 3849.918, "close_time": 1762225199999, "quote_volume": 783942.47478, "trades": 12288, "taker_buy_base": 1853.901, "taker_buy_quote": 377495.9288 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 203.54, "high": 206.12, "low": 202.73, "close": 204.62, "volume": 5091.565, "close_time": 1762228799999, "quote_volume": 1043493.57383, "trades": 14381, "taker_buy_base": 2313.173, "taker_buy_quote": 473927.46842 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 204.63, "high": 205.22, "low": 202.22, "close": 202.31, "volume": 6684.442, "close_time": 1762232399999, "quote_volume": 1363583.86433, "trades": 14254, "taker_buy_base": 3250.46, "taker_buy_quote": 663439.86992 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 202.29, "high": 203.55, "low": 193.9, "close": 194.35, "volume": 31140.654, "close_time": 1762235999999, "quote_volume": 6116446.36966, "trades": 46857, "taker_buy_base": 10134.502, "taker_buy_quote": 1994135.97664 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 194.33, "high": 200.88, "low": 194.18, "close": 196.77, "volume": 15953.979, "close_time": 1762239599999, "quote_volume": 3146486.52631, "trades": 32426, "taker_buy_base": 7194.402, "taker_buy_quote": 1419476.25922 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 196.76, "high": 197.11, "low": 192.53, "close": 193.58, "volume": 10991.17, "close_time": 1762243199999, "quote_volume": 2141581.33228, "trades": 26713, "taker_buy_base": 5038.577, "taker_buy_quote": 981496.00253 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 193.58, "high": 198.14, "low": 192.73, "close": 196.82, "volume": 8645.506, "close_time": 1762246799999, "quote_volume": 1690215.60445, "trades": 26799, "taker_buy_base": 4130.238, "taker_buy_quote": 808014.07767 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 196.83, "high": 198.03, "low": 195.91, "close": 196.84, "volume": 7133.267, "close_time": 1762250399999, "quote_volume": 1404361.18785, "trades": 19617, "taker_buy_base": 3035.647, "taker_buy_quote": 597743.5081 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 196.84, "high": 197.33, "low": 195.41, "close": 196.32, "volume": 7066.291, "close_time": 1762253999999, "quote_volume": 1387993.62805, "trades": 13817, "taker_buy_base": 3863.535, "taker_buy_quote": 758950.83699 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 196.32, "high": 198.91, "low": 196.13, "close": 197.73, "volume": 6908.429, "close_time": 1762257599999, "quote_volume": 1365408.17595, "trades": 12648, "taker_buy_base": 4100.965, "taker_buy_quote": 810437.44169 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 197.73, "high": 197.86, "low": 195.18, "close": 195.83, "volume": 7887.336, "close_time": 1762261199999, "quote_volume": 1551327.89188, "trades": 12355, "taker_buy_base": 3707.606, "taker_buy_quote": 728231.66386 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 195.82, "high": 196.81, "low": 194.52, "close": 196.12, "volume": 5176.803, "close_time": 1762264799999, "quote_volume": 1013442.50983, "trades": 14538, "taker_buy_base": 2591.219, "taker_buy_quote": 507246.98108 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 196.13, "high": 202.66, "low": 194.41, "close": 201.36, "volume": 17426.719, "close_time": 1762268399999, "quote_volume": 3455551.20799, "trades": 33576, "taker_buy_base": 7870.623, "taker_buy_quote": 1563043.92634 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 201.37, "high": 204.27, "low": 198.8, "close": 199.82, "volume": 10522.039, "close_time": 1762271999999, "quote_volume": 2124699.25914, "trades": 28372, "taker_buy_base": 4726.683, "taker_buy_quote": 954724.5352 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 199.82, "high": 201.11, "low": 193.2, "close": 193.9, "volume": 17783.111, "close_time": 1762275599999, "quote_volume": 3505200.90683, "trades": 33302, "taker_buy_base": 8100.688, "taker_buy_quote": 1599117.73235 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 193.91, "high": 195.02, "low": 188.31, "close": 191.63, "volume": 20491.896, "close_time": 1762279199999, "quote_volume": 3928047.30757, "trades": 49081, "taker_buy_base": 9970.441, "taker_buy_quote": 1911995.97641 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 191.62, "high": 191.68, "low": 184.75, "close": 189.87, "volume": 19641.719, "close_time": 1762282799999, "quote_volume": 3689059.17117, "trades": 52065, "taker_buy_base": 9761.619, "taker_buy_quote": 1834732.62844 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 189.86, "high": 191.79, "low": 185.6, "close": 186.05, "volume": 9482.211, "close_time": 1762286399999, "quote_volume": 1790632.91486, "trades": 35753, "taker_buy_base": 5446.419, "taker_buy_quote": 1027892.22152 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 186.04, "high": 187.71, "low": 178.65, "close": 185.27, "volume": 50209.366, "close_time": 1762289999999, "quote_volume": 9159963.68016, "trades": 78535, "taker_buy_base": 22242.79, "taker_buy_quote": 4060795.88279 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 185.27, "high": 185.77, "low": 176.71, "close": 185.17, "volume": 33659.822, "close_time": 1762293599999, "quote_volume": 6080089.19136, "trades": 69795, "taker_buy_base": 17379.761, "taker_buy_quote": 3141326.74466 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 185.18, "high": 191.04, "low": 184.08, "close": 189.31, "volume": 20057.291, "close_time": 1762297199999, "quote_volume": 3779236.16672, "trades": 25957, "taker_buy_base": 10598.82, "taker_buy_quote": 1996805.14865 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 189.31, "high": 191.1, "low": 187.95, "close": 188.1, "volume": 13702.617, "close_time": 1762300799999, "quote_volume": 2594017.87286, "trades": 22956, "taker_buy_base": 7644.328, "taker_buy_quote": 1447121.21444 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 188.1, "high": 189.45, "low": 185.25, "close": 186.37, "volume": 10891.095, "close_time": 1762304399999, "quote_volume": 2033623.03477, "trades": 21450, "taker_buy_base": 4509.332, "taker_buy_quote": 843364.47931 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 186.38, "high": 187.41, "low": 180.67, "close": 186.63, "volume": 20017.117, "close_time": 1762307999999, "quote_volume": 3675445.46376, "trades": 47549, "taker_buy_base": 8830.477, "taker_buy_quote": 1618246.66988 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 186.63, "high": 199.1, "low": 186.57, "close": 198.98, "volume": 47203.449, "close_time": 1762311599999, "quote_volume": 9159430.95015, "trades": 95973, "taker_buy_base": 28270.761, "taker_buy_quote": 5484376.32717 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 198.99, "high": 200.14, "low": 196.83, "close": 198.69, "volume": 9464.22, "close_time": 1762315199999, "quote_volume": 1876157.71477, "trades": 28303, "taker_buy_base": 5447.37, "taker_buy_quote": 1080404.10353 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 198.68, "high": 200.53, "low": 197.5, "close": 199.03, "volume": 8292.936, "close_time": 1762318799999, "quote_volume": 1648401.32435, "trades": 20310, "taker_buy_base": 4561.745, "taker_buy_quote": 906836.42241 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 199.03, "high": 202.0, "low": 199.03, "close": 200.28, "volume": 7400.549, "close_time": 1762322399999, "quote_volume": 1486313.74816, "trades": 17005, "taker_buy_base": 4504.378, "taker_buy_quote": 904868.61604 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 200.3, "high": 200.37, "low": 196.78, "close": 198.07, "volume": 8191.128, "close_time": 1762325999999, "quote_volume": 1623694.2136, "trades": 13047, "taker_buy_base": 2494.73, "taker_buy_quote": 494465.33451 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 198.06, "high": 198.73, "low": 196.36, "close": 198.17, "volume": 4439.08, "close_time": 1762329599999, "quote_volume": 876615.10462, "trades": 11404, "taker_buy_base": 2600.682, "taker_buy_quote": 513536.56674 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 198.16, "high": 198.24, "low": 193.84, "close": 195.79, "volume": 9683.391, "close_time": 1762333199999, "quote_volume": 1896870.38203, "trades": 22871, "taker_buy_base": 5163.002, "taker_buy_quote": 1010571.61251 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 195.8, "high": 198.13, "low": 195.64, "close": 197.67, "volume": 4744.158, "close_time": 1762336799999, "quote_volume": 934948.84001, "trades": 14942, "taker_buy_base": 2610.405, "taker_buy_quote": 514324.69205 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 197.67, "high": 197.93, "low": 194.93, "close": 195.1, "volume": 4127.243, "close_time": 1762340399999, "quote_volume": 810995.33021, "trades": 12453, "taker_buy_base": 2219.673, "taker_buy_quote": 436035.68737 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 195.09, "high": 198.53, "low": 194.97, "close": 198.05, "volume": 6360.3, "close_time": 1762343999999, "quote_volume": 1255785.80217, "trades": 15737, "taker_buy_base": 3455.933, "taker_buy_quote": 682349.25067 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 198.04, "high": 199.72, "low": 197.09, "close": 198.62, "volume": 5043.929, "close_time": 1762347599999, "quote_volume": 1001190.2093, "trades": 12350, "taker_buy_base": 3163.516, "taker_buy_quote": 627976.3098 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 198.61, "high": 199.49, "low": 196.56, "close": 198.38, "volume": 8415.177, "close_time": 1762351199999, "quote_volume": 1667417.40208, "trades": 17843, "taker_buy_base": 5626.184, "taker_buy_quote": 1115242.14983 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 198.37, "high": 199.12, "low": 195.13, "close": 198.35, "volume": 9255.844, "close_time": 1762354799999, "quote_volume": 1827498.32812, "trades": 22657, "taker_buy_base": 4856.99, "taker_buy_quote": 958871.1668 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 198.36, "high": 200.13, "low": 197.38, "close": 199.96, "volume": 7799.16, "close_time": 1762358399999, "quote_volume": 1549443.44157, "trades": 21366, "taker_buy_base": 4798.262, "taker_buy_quote": 953500.38592 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 199.97, "high": 202.7, "low": 199.0, "close": 202.58, "volume": 14633.121, "close_time": 1762361999999, "quote_volume": 2938387.31639, "trades": 23996, "taker_buy_base": 6009.583, "taker_buy_quote": 1208335.35138 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 202.56, "high": 205.1, "low": 201.92, "close": 203.94, "volume": 34772.781, "close_time": 1762365599999, "quote_volume": 7088428.71898, "trades": 24330, "taker_buy_base": 11483.497, "taker_buy_quote": 2340284.22724 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 203.93, "high": 206.52, "low": 203.21, "close": 204.35, "volume": 8296.478, "close_time": 1762369199999, "quote_volume": 1697516.46037, "trades": 12800, "taker_buy_base": 5439.281, "taker_buy_quote": 1113298.30145 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 204.34, "high": 204.48, "low": 202.42, "close": 203.29, "volume": 7874.1, "close_time": 1762372799999, "quote_volume": 1600879.83805, "trades": 12135, "taker_buy_base": 1948.664, "taker_buy_quote": 396336.5487 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 203.34, "high": 204.93, "low": 202.97, "close": 203.87, "volume": 2663.185, "close_time": 1762376399999, "quote_volume": 542927.45522, "trades": 7859, "taker_buy_base": 1324.385, "taker_buy_quote": 270084.46836 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 203.86, "high": 203.86, "low": 201.63, "close": 202.62, "volume": 3159.695, "close_time": 1762379999999, "quote_volume": 640467.31616, "trades": 8827, "taker_buy_base": 1878.906, "taker_buy_quote": 380904.84947 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 202.61, "high": 203.47, "low": 202.21, "close": 203.27, "volume": 2821.868, "close_time": 1762383599999, "quote_volume": 572262.53391, "trades": 5049, "taker_buy_base": 1136.4, "taker_buy_quote": 230459.22578 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 203.27, "high": 203.41, "low": 201.77, "close": 202.02, "volume": 3309.578, "close_time": 1762387199999, "quote_volume": 669911.22287, "trades": 7508, "taker_buy_base": 1483.475, "taker_buy_quote": 300300.2454 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 202.01, "high": 202.12, "low": 200.67, "close": 201.69, "volume": 4882.08, "close_time": 1762390799999, "quote_volume": 983688.25318, "trades": 8269, "taker_buy_base": 2286.138, "taker_buy_quote": 460666.7916 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 201.68, "high": 202.53, "low": 198.87, "close": 202.37, "volume": 4959.973, "close_time": 1762394399999, "quote_volume": 994506.41595, "trades": 10845, "taker_buy_base": 2537.674, "taker_buy_quote": 509379.06983 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 202.36, "high": 204.02, "low": 200.51, "close": 203.29, "volume": 5214.395, "close_time": 1762397999999, "quote_volume": 1055680.52702, "trades": 12687, "taker_buy_base": 2676.941, "taker_buy_quote": 541872.51477 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 203.29, "high": 205.27, "low": 203.21, "close": 204.66, "volume": 6793.958, "close_time": 1762401599999, "quote_volume": 1388787.88185, "trades": 11393, "taker_buy_base": 3815.654, "taker_buy_quote": 780111.2156 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 204.66, "high": 206.0, "low": 204.1, "close": 204.32, "volume": 5628.897, "close_time": 1762405199999, "quote_volume": 1152723.67675, "trades": 10663, "taker_buy_base": 3460.987, "taker_buy_quote": 708906.24897 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 204.31, "high": 204.31, "low": 198.47, "close": 199.34, "volume": 15055.933, "close_time": 1762408799999, "quote_volume": 3007308.49263, "trades": 14750, "taker_buy_base": 7971.562, "taker_buy_quote": 1590252.88342 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 199.33, "high": 200.21, "low": 199.05, "close": 199.74, "volume": 4322.234, "close_time": 1762412399999, "quote_volume": 862860.29477, "trades": 9837, "taker_buy_base": 2062.125, "taker_buy_quote": 411661.47418 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 199.74, "high": 200.88, "low": 198.58, "close": 199.64, "volume": 4238.271, "close_time": 1762415999999, "quote_volume": 846474.01186, "trades": 10998, "taker_buy_base": 1585.281, "taker_buy_quote": 316678.88133 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 199.62, "high": 201.42, "low": 199.45, "close": 201.15, "volume": 5493.232, "close_time": 1762419599999, "quote_volume": 1102521.88441, "trades": 6774, "taker_buy_base": 1805.729, "taker_buy_quote": 362367.45981 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 201.16, "high": 202.07, "low": 199.94, "close": 200.05, "volume": 5853.232, "close_time": 1762423199999, "quote_volume": 1176697.02589, "trades": 9550, "taker_buy_base": 2162.768, "taker_buy_quote": 434897.27137 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 200.05, "high": 201.74, "low": 198.9, "close": 200.35, "volume": 3911.603, "close_time": 1762426799999, "quote_volume": 782716.41466, "trades": 9937, "taker_buy_base": 1782.56, "taker_buy_quote": 356841.43625 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 200.36, "high": 200.81, "low": 199.35, "close": 200.44, "volume": 3545.965, "close_time": 1762430399999, "quote_volume": 710062.60831, "trades": 7830, "taker_buy_base": 1417.693, "taker_buy_quote": 283781.12308 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 200.45, "high": 200.66, "low": 197.81, "close": 197.88, "volume": 6717.336, "close_time": 1762433999999, "quote_volume": 1333634.48693, "trades": 9834, "taker_buy_base": 1976.092, "taker_buy_quote": 392906.08748 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 197.87, "high": 202.2, "low": 197.81, "close": 200.3, "volume": 7471.676, "close_time": 1762437599999, "quote_volume": 1499045.09745, "trades": 15081, "taker_buy_base": 3560.563, "taker_buy_quote": 714263.53575 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 200.31, "high": 201.06, "low": 196.15, "close": 196.37, "volume": 7309.813, "close_time": 1762441199999, "quote_volume": 1447268.82201, "trades": 23587, "taker_buy_base": 3232.725, "taker_buy_quote": 640429.6331 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 196.37, "high": 199.68, "low": 194.54, "close": 195.27, "volume": 16992.614, "close_time": 1762444799999, "quote_volume": 3339206.97904, "trades": 38842, "taker_buy_base": 7400.529, "taker_buy_quote": 1457416.97955 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 195.27, "high": 197.06, "low": 192.79, "close": 195.26, "volume": 12883.351, "close_time": 1762448399999, "quote_volume": 2510606.80032, "trades": 28982, "taker_buy_base": 5073.279, "taker_buy_quote": 989413.74927 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 195.27, "high": 198.19, "low": 194.16, "close": 197.74, "volume": 9761.478, "close_time": 1762451999999, "quote_volume": 1912568.35782, "trades": 22721, "taker_buy_base": 5589.119, "taker_buy_quote": 1095147.44073 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 197.73, "high": 200.42, "low": 195.63, "close": 198.36, "volume": 7839.648, "close_time": 1762455599999, "quote_volume": 1547873.35444, "trades": 17655, "taker_buy_base": 3284.434, "taker_buy_quote": 649862.4312 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 198.34, "high": 199.62, "low": 197.45, "close": 199.01, "volume": 6283.324, "close_time": 1762459199999, "quote_volume": 1247332.46694, "trades": 16398, "taker_buy_base": 2620.66, "taker_buy_quote": 520340.83706 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 199.02, "high": 199.66, "low": 196.8, "close": 197.82, "volume": 8828.023, "close_time": 1762462799999, "quote_volume": 1751619.16328, "trades": 18675, "taker_buy_base": 3272.635, "taker_buy_quote": 649287.05256 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 197.82, "high": 198.77, "low": 196.41, "close": 197.78, "volume": 12621.999, "close_time": 1762466399999, "quote_volume": 2496089.4063, "trades": 12616, "taker_buy_base": 9473.267, "taker_buy_quote": 1873779.74892 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 197.78, "high": 198.46, "low": 196.43, "close": 198.18, "volume": 5795.779, "close_time": 1762469999999, "quote_volume": 1144470.61255, "trades": 7088, "taker_buy_base": 3475.091, "taker_buy_quote": 686283.68655 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 198.17, "high": 198.17, "low": 195.77, "close": 197.28, "volume": 3543.316, "close_time": 1762473599999, "quote_volume": 696147.72386, "trades": 9039, "taker_buy_base": 1308.894, "taker_buy_quote": 257330.4014 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 197.27, "high": 199.89, "low": 197.03, "close": 199.38, "volume": 6630.846, "close_time": 1762477199999, "quote_volume": 1317933.62996, "trades": 18652, "taker_buy_base": 2838.661, "taker_buy_quote": 564170.78594 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 199.38, "high": 199.68, "low": 195.99, "close": 198.21, "volume": 12015.909, "close_time": 1762480799999, "quote_volume": 2372914.99374, "trades": 24248, "taker_buy_base": 7402.391, "taker_buy_quote": 1460910.53203 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 198.2, "high": 200.56, "low": 196.38, "close": 200.31, "volume": 6682.346, "close_time": 1762484399999, "quote_volume": 1324788.18713, "trades": 21124, "taker_buy_base": 4254.955, "taker_buy_quote": 843685.43272 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 200.32, "high": 201.63, "low": 198.63, "close": 198.78, "volume": 11971.966, "close_time": 1762487999999, "quote_volume": 2396518.67995, "trades": 14692, "taker_buy_base": 2974.859, "taker_buy_quote": 594153.64928 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 198.77, "high": 199.29, "low": 197.05, "close": 198.59, "volume": 6226.621, "close_time": 1762491599999, "quote_volume": 1234864.56759, "trades": 9862, "taker_buy_base": 1973.601, "taker_buy_quote": 391275.20646 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 198.59, "high": 201.07, "low": 198.4, "close": 200.75, "volume": 3474.538, "close_time": 1762495199999, "quote_volume": 694886.55208, "trades": 9690, "taker_buy_base": 2052.216, "taker_buy_quote": 410621.65063 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 200.74, "high": 201.33, "low": 200.03, "close": 200.13, "volume": 3016.24, "close_time": 1762498799999, "quote_volume": 604695.8137, "trades": 5967, "taker_buy_base": 1924.27, "taker_buy_quote": 385747.35156 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 200.13, "high": 202.56, "low": 199.93, "close": 202.55, "volume": 4524.763, "close_time": 1762502399999, "quote_volume": 909210.99227, "trades": 9850, "taker_buy_base": 2419.301, "taker_buy_quote": 486686.75217 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 202.53, "high": 203.14, "low": 200.25, "close": 200.88, "volume": 10659.584, "close_time": 1762505999999, "quote_volume": 2153997.36508, "trades": 12054, "taker_buy_base": 3345.802, "taker_buy_quote": 676205.21495 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 200.88, "high": 201.46, "low": 198.38, "close": 199.55, "volume": 7896.662, "close_time": 1762509599999, "quote_volume": 1576030.61857, "trades": 20124, "taker_buy_base": 3817.123, "taker_buy_quote": 761951.56924 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 199.53, "high": 200.55, "low": 196.69, "close": 197.47, "volume": 6267.284, "close_time": 1762513199999, "quote_volume": 1244836.40267, "trades": 13846, "taker_buy_base": 2808.182, "taker_buy_quote": 557821.17859 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 197.46, "high": 197.56, "low": 193.66, "close": 193.68, "volume": 18051.559, "close_time": 1762516799999, "quote_volume": 3526142.81203, "trades": 30214, "taker_buy_base": 7528.763, "taker_buy_quote": 1468314.979 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 193.67, "high": 194.62, "low": 190.15, "close": 191.58, "volume": 12421.849, "close_time": 1762520399999, "quote_volume": 2387244.01927, "trades": 22365, "taker_buy_base": 5459.362, "taker_buy_quote": 1049250.33067 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 191.57, "high": 193.59, "low": 190.03, "close": 192.25, "volume": 10354.21, "close_time": 1762523999999, "quote_volume": 1983186.96598, "trades": 20297, "taker_buy_base": 5895.016, "taker_buy_quote": 1129146.38862 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 192.26, "high": 197.6, "low": 189.9, "close": 196.66, "volume": 17421.062, "close_time": 1762527599999, "quote_volume": 3377242.66924, "trades": 37720, "taker_buy_base": 8872.958, "taker_buy_quote": 1720590.82477 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 196.67, "high": 200.09, "low": 194.7, "close": 198.72, "volume": 17649.122, "close_time": 1762531199999, "quote_volume": 3492501.18681, "trades": 48436, "taker_buy_base": 9354.857, "taker_buy_quote": 1850720.15746 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 198.72, "high": 204.51, "low": 197.58, "close": 203.21, "volume": 26572.882, "close_time": 1762534799999, "quote_volume": 5354609.52126, "trades": 42628, "taker_buy_base": 15187.576, "taker_buy_quote": 3061875.55669 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 203.2, "high": 208.51, "low": 202.24, "close": 208.09, "volume": 23988.783, "close_time": 1762538399999, "quote_volume": 4939829.90984, "trades": 36437, "taker_buy_base": 14103.562, "taker_buy_quote": 2904803.95638 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 208.1, "high": 210.43, "low": 207.3, "close": 209.34, "volume": 15036.63, "close_time": 1762541999999, "quote_volume": 3142148.76399, "trades": 23972, "taker_buy_base": 8983.434, "taker_buy_quote": 1877433.77582 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 209.34, "high": 211.03, "low": 208.23, "close": 210.49, "volume": 7485.03, "close_time": 1762545599999, "quote_volume": 1568701.59677, "trades": 16046, "taker_buy_base": 3806.545, "taker_buy_quote": 797793.2165 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 210.48, "high": 211.33, "low": 209.0, "close": 211.08, "volume": 5702.85, "close_time": 1762549199999, "quote_volume": 1199567.07605, "trades": 11901, "taker_buy_base": 3013.158, "taker_buy_quote": 633969.10519 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 211.08, "high": 212.88, "low": 210.68, "close": 211.94, "volume": 4941.886, "close_time": 1762552799999, "quote_volume": 1046620.0507, "trades": 8296, "taker_buy_base": 2720.629, "taker_buy_quote": 576463.21726 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 211.94, "high": 212.09, "low": 209.45, "close": 209.79, "volume": 4152.573, "close_time": 1762556399999, "quote_volume": 873992.83709, "trades": 4553, "taker_buy_base": 2027.571, "taker_buy_quote": 426676.57945 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 209.8, "high": 209.88, "low": 207.37, "close": 208.1, "volume": 5118.462, "close_time": 1762559999999, "quote_volume": 1067934.04857, "trades": 11368, "taker_buy_base": 2194.258, "taker_buy_quote": 458008.98106 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 208.1, "high": 210.21, "low": 206.19, "close": 206.33, "volume": 8383.076, "close_time": 1762563599999, "quote_volume": 1745607.18831, "trades": 17867, "taker_buy_base": 4020.982, "taker_buy_quote": 837436.18806 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 206.32, "high": 209.82, "low": 206.23, "close": 209.26, "volume": 6173.165, "close_time": 1762567199999, "quote_volume": 1285638.47782, "trades": 17815, "taker_buy_base": 3920.958, "taker_buy_quote": 816668.09052 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 209.28, "high": 211.13, "low": 208.72, "close": 208.88, "volume": 4033.704, "close_time": 1762570799999, "quote_volume": 847298.32051, "trades": 10270, "taker_buy_base": 2234.264, "taker_buy_quote": 469585.83715 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 208.89, "high": 209.62, "low": 207.36, "close": 207.38, "volume": 5547.003, "close_time": 1762574399999, "quote_volume": 1157334.71293, "trades": 11550, "taker_buy_base": 2957.889, "taker_buy_quote": 617030.0824 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 207.39, "high": 209.53, "low": 207.32, "close": 207.52, "volume": 3722.555, "close_time": 1762577999999, "quote_volume": 775111.79296, "trades": 9413, "taker_buy_base": 1959.67, "taker_buy_quote": 408202.78034 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 207.51, "high": 208.13, "low": 203.1, "close": 204.44, "volume": 13644.747, "close_time": 1762581599999, "quote_volume": 2794528.65964, "trades": 14312, "taker_buy_base": 7280.856, "taker_buy_quote": 1488814.17223 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 204.44, "high": 206.28, "low": 203.09, "close": 205.74, "volume": 6862.12, "close_time": 1762585199999, "quote_volume": 1404442.55049, "trades": 13370, "taker_buy_base": 2826.573, "taker_buy_quote": 577966.06722 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 205.75, "high": 206.24, "low": 203.65, "close": 205.96, "volume": 3117.728, "close_time": 1762588799999, "quote_volume": 639078.76951, "trades": 10040, "taker_buy_base": 1399.631, "taker_buy_quote": 286710.78755 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 205.96, "high": 207.89, "low": 204.64, "close": 206.31, "volume": 4043.26, "close_time": 1762592399999, "quote_volume": 836011.71747, "trades": 10769, "taker_buy_base": 1961.679, "taker_buy_quote": 405787.69364 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 206.32, "high": 207.32, "low": 204.96, "close": 205.22, "volume": 5222.179, "close_time": 1762595999999, "quote_volume": 1077164.18022, "trades": 9895, "taker_buy_base": 2528.759, "taker_buy_quote": 522017.40239 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 205.26, "high": 206.79, "low": 205.08, "close": 206.51, "volume": 2046.69, "close_time": 1762599599999, "quote_volume": 421485.85907, "trades": 7293, "taker_buy_base": 1043.587, "taker_buy_quote": 214982.36966 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 206.5, "high": 207.22, "low": 204.67, "close": 205.4, "volume": 2926.296, "close_time": 1762603199999, "quote_volume": 603016.05343, "trades": 9650, "taker_buy_base": 1267.618, "taker_buy_quote": 261160.31552 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 205.4, "high": 205.82, "low": 203.95, "close": 205.38, "volume": 3099.904, "close_time": 1762606799999, "quote_volume": 635155.88521, "trades": 7842, "taker_buy_base": 1321.377, "taker_buy_quote": 270945.47483 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 205.39, "high": 205.52, "low": 201.63, "close": 201.77, "volume": 9142.005, "close_time": 1762610399999, "quote_volume": 1861577.1903, "trades": 17138, "taker_buy_base": 4368.959, "taker_buy_quote": 889439.2556 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 201.78, "high": 202.75, "low": 199.76, "close": 201.88, "volume": 7358.382, "close_time": 1762613999999, "quote_volume": 1479707.54097, "trades": 17170, "taker_buy_base": 3405.449, "taker_buy_quote": 685227.67054 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 201.89, "high": 202.35, "low": 198.78, "close": 199.5, "volume": 5315.036, "close_time": 1762617599999, "quote_volume": 1063506.42232, "trades": 13063, "taker_buy_base": 2709.365, "taker_buy_quote": 542520.56054 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 199.49, "high": 212.0, "low": 198.31, "close": 199.97, "volume": 399777.53, "close_time": 1762621199999, "quote_volume": 81063401.42314, "trades": 239386, "taker_buy_base": 199066.468, "taker_buy_quote": 40530928.52733 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 199.97, "high": 201.62, "low": 199.02, "close": 201.43, "volume": 17323.886, "close_time": 1762624799999, "quote_volume": 3468558.62793, "trades": 19850, "taker_buy_base": 8445.646, "taker_buy_quote": 1690855.31264 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 201.42, "high": 202.47, "low": 200.34, "close": 201.97, "volume": 2452.407, "close_time": 1762628399999, "quote_volume": 493858.72115, "trades": 6797, "taker_buy_base": 1325.806, "taker_buy_quote": 266955.21079 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 201.97, "high": 202.28, "low": 199.23, "close": 201.3, "volume": 3389.743, "close_time": 1762631999999, "quote_volume": 680361.53583, "trades": 8782, "taker_buy_base": 1475.054, "taker_buy_quote": 296247.75862 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 201.31, "high": 201.65, "low": 200.26, "close": 201.08, "volume": 2039.988, "close_time": 1762635599999, "quote_volume": 410153.58086, "trades": 5574, "taker_buy_base": 1319.069, "taker_buy_quote": 265225.74197 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 201.08, "high": 202.42, "low": 200.93, "close": 202.12, "volume": 1443.743, "close_time": 1762639199999, "quote_volume": 291183.35247, "trades": 4722, "taker_buy_base": 842.639, "taker_buy_quote": 169917.08826 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 202.12, "high": 203.49, "low": 201.88, "close": 203.27, "volume": 3118.329, "close_time": 1762642799999, "quote_volume": 631972.98388, "trades": 3781, "taker_buy_base": 1398.418, "taker_buy_quote": 283508.64302 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 203.28, "high": 203.52, "low": 202.34, "close": 202.79, "volume": 2575.13, "close_time": 1762646399999, "quote_volume": 522747.6036, "trades": 3601, "taker_buy_base": 1609.973, "taker_buy_quote": 326913.19703 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 202.79, "high": 202.8, "low": 200.59, "close": 200.89, "volume": 2822.25, "close_time": 1762649999999, "quote_volume": 569392.47793, "trades": 5358, "taker_buy_base": 1220.257, "taker_buy_quote": 246077.68851 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 200.87, "high": 202.31, "low": 200.36, "close": 201.93, "volume": 3444.249, "close_time": 1762653599999, "quote_volume": 694492.05853, "trades": 5899, "taker_buy_base": 2649.211, "taker_buy_quote": 534396.87099 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 201.92, "high": 201.92, "low": 197.37, "close": 198.13, "volume": 5030.106, "close_time": 1762657199999, "quote_volume": 1002671.41021, "trades": 12183, "taker_buy_base": 2107.427, "taker_buy_quote": 420551.24614 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 198.12, "high": 198.5, "low": 196.66, "close": 197.62, "volume": 2038.306, "close_time": 1762660799999, "quote_volume": 402674.84896, "trades": 9081, "taker_buy_base": 835.667, "taker_buy_quote": 165071.42113 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 197.63, "high": 199.09, "low": 196.88, "close": 197.62, "volume": 7633.263, "close_time": 1762664399999, "quote_volume": 1506616.19189, "trades": 9668, "taker_buy_base": 3316.416, "taker_buy_quote": 654582.79905 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 197.61, "high": 199.66, "low": 196.99, "close": 199.4, "volume": 2125.624, "close_time": 1762667999999, "quote_volume": 421646.29423, "trades": 6697, "taker_buy_base": 1010.821, "taker_buy_quote": 200620.18468 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 199.4, "high": 200.27, "low": 198.67, "close": 199.11, "volume": 1260.095, "close_time": 1762671599999, "quote_volume": 251304.05576, "trades": 4809, "taker_buy_base": 617.919, "taker_buy_quote": 123197.00386 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 199.11, "high": 200.95, "low": 198.99, "close": 200.33, "volume": 6713.596, "close_time": 1762675199999, "quote_volume": 1342636.33376, "trades": 8674, "taker_buy_base": 2725.25, "taker_buy_quote": 545073.49417 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 200.33, "high": 200.35, "low": 199.5, "close": 200.12, "volume": 3552.605, "close_time": 1762678799999, "quote_volume": 710581.51649, "trades": 5073, "taker_buy_base": 1700.934, "taker_buy_quote": 340197.66789 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 200.13, "high": 200.99, "low": 198.58, "close": 198.96, "volume": 3785.576, "close_time": 1762682399999, "quote_volume": 756276.84127, "trades": 6283, "taker_buy_base": 1821.494, "taker_buy_quote": 363981.23937 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 198.95, "high": 200.29, "low": 197.94, "close": 200.16, "volume": 1760.435, "close_time": 1762685999999, "quote_volume": 350219.42924, "trades": 7080, "taker_buy_base": 893.023, "taker_buy_quote": 177658.25703 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 200.17, "high": 202.79, "low": 200.17, "close": 202.3, "volume": 5544.908, "close_time": 1762689599999, "quote_volume": 1120089.00932, "trades": 9257, "taker_buy_base": 3087.857, "taker_buy_quote": 623904.26163 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 202.31, "high": 204.62, "low": 201.94, "close": 203.92, "volume": 4930.712, "close_time": 1762693199999, "quote_volume": 1003882.23906, "trades": 9562, "taker_buy_base": 2985.208, "taker_buy_quote": 607960.63538 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 203.93, "high": 205.34, "low": 203.82, "close": 204.83, "volume": 3796.911, "close_time": 1762696799999, "quote_volume": 776588.44187, "trades": 8866, "taker_buy_base": 2093.774, "taker_buy_quote": 428227.12806 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 204.82, "high": 210.33, "low": 203.95, "close": 207.29, "volume": 14569.835, "close_time": 1762700399999, "quote_volume": 3030478.31228, "trades": 24717, "taker_buy_base": 7869.822, "taker_buy_quote": 1636533.34441 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 207.3, "high": 210.05, "low": 207.24, "close": 208.18, "volume": 6271.512, "close_time": 1762703999999, "quote_volume": 1310042.67272, "trades": 14291, "taker_buy_base": 3658.324, "taker_buy_quote": 764114.18965 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 208.17, "high": 211.92, "low": 207.96, "close": 210.91, "volume": 19172.405, "close_time": 1762707599999, "quote_volume": 4033179.02776, "trades": 20803, "taker_buy_base": 10253.27, "taker_buy_quote": 2155708.16118 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 210.91, "high": 211.54, "low": 208.96, "close": 209.85, "volume": 5312.838, "close_time": 1762711199999, "quote_volume": 1116457.47585, "trades": 11504, "taker_buy_base": 2416.78, "taker_buy_quote": 508178.57957 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 209.86, "high": 212.56, "low": 209.19, "close": 212.3, "volume": 3805.189, "close_time": 1762714799999, "quote_volume": 802088.27478, "trades": 10079, "taker_buy_base": 2244.992, "taker_buy_quote": 473497.0062 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 212.29, "high": 215.0, "low": 211.46, "close": 213.87, "volume": 22454.139, "close_time": 1762718399999, "quote_volume": 4786242.36143, "trades": 22184, "taker_buy_base": 12965.54, "taker_buy_quote": 2766843.5246 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 213.87, "high": 214.0, "low": 212.2, "close": 213.43, "volume": 5326.287, "close_time": 1762721999999, "quote_volume": 1135431.32843, "trades": 10317, "taker_buy_base": 2729.356, "taker_buy_quote": 581818.78891 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 213.44, "high": 214.28, "low": 212.62, "close": 213.99, "volume": 3351.585, "close_time": 1762725599999, "quote_volume": 715665.69357, "trades": 6773, "taker_buy_base": 1748.058, "taker_buy_quote": 373324.19346 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 214.0, "high": 214.37, "low": 212.19, "close": 213.31, "volume": 2929.788, "close_time": 1762729199999, "quote_volume": 625514.00423, "trades": 4724, "taker_buy_base": 970.415, "taker_buy_quote": 207070.96956 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 213.32, "high": 215.08, "low": 211.68, "close": 212.32, "volume": 4662.081, "close_time": 1762732799999, "quote_volume": 992836.51593, "trades": 10345, "taker_buy_base": 2609.296, "taker_buy_quote": 555559.02442 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 212.31, "high": 217.56, "low": 210.67, "close": 216.48, "volume": 6432.167, "close_time": 1762736399999, "quote_volume": 1380266.88051, "trades": 15473, "taker_buy_base": 3652.21, "taker_buy_quote": 784078.57816 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 216.48, "high": 221.3, "low": 215.12, "close": 218.3, "volume": 45732.326, "close_time": 1762739999999, "quote_volume": 10019684.32016, "trades": 39379, "taker_buy_base": 16296.236, "taker_buy_quote": 3563300.47197 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 218.31, "high": 220.56, "low": 217.86, "close": 219.3, "volume": 6451.353, "close_time": 1762743599999, "quote_volume": 1414323.48873, "trades": 12051, "taker_buy_base": 3390.741, "taker_buy_quote": 743150.46794 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 219.31, "high": 220.63, "low": 218.94, "close": 220.05, "volume": 5027.406, "close_time": 1762747199999, "quote_volume": 1105096.00938, "trades": 12167, "taker_buy_base": 3269.3, "taker_buy_quote": 718650.1103 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 220.04, "high": 220.76, "low": 218.82, "close": 220.6, "volume": 3768.413, "close_time": 1762750799999, "quote_volume": 829125.77732, "trades": 9835, "taker_buy_base": 2208.65, "taker_buy_quote": 486054.48228 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 220.61, "high": 221.19, "low": 219.2, "close": 220.4, "volume": 5119.334, "close_time": 1762754399999, "quote_volume": 1127886.43508, "trades": 9685, "taker_buy_base": 3029.431, "taker_buy_quote": 667541.46444 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 220.41, "high": 221.2, "low": 219.16, "close": 220.99, "volume": 4335.23, "close_time": 1762757999999, "quote_volume": 955095.43193, "trades": 9169, "taker_buy_base": 2217.054, "taker_buy_quote": 488435.86982 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 220.99, "high": 222.54, "low": 220.11, "close": 220.23, "volume": 4488.629, "close_time": 1762761599999, "quote_volume": 993790.83127, "trades": 9531, "taker_buy_base": 2252.821, "taker_buy_quote": 499173.09274 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 220.23, "high": 220.9, "low": 218.67, "close": 220.68, "volume": 3777.766, "close_time": 1762765199999, "quote_volume": 831035.98661, "trades": 9967, "taker_buy_base": 1860.967, "taker_buy_quote": 409369.84482 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 220.67, "high": 223.84, "low": 219.69, "close": 222.68, "volume": 13633.676, "close_time": 1762768799999, "quote_volume": 3024903.08519, "trades": 17824, "taker_buy_base": 7400.608, "taker_buy_quote": 1643678.7577 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 222.7, "high": 224.72, "low": 221.85, "close": 224.35, "volume": 8520.89, "close_time": 1762772399999, "quote_volume": 1902723.81805, "trades": 15314, "taker_buy_base": 4554.375, "taker_buy_quote": 1017147.95689 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 224.35, "high": 225.56, "low": 223.72, "close": 224.05, "volume": 4814.892, "close_time": 1762775999999, "quote_volume": 1082243.35182, "trades": 12320, "taker_buy_base": 2356.583, "taker_buy_quote": 529709.63276 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 224.05, "high": 224.23, "low": 221.43, "close": 222.48, "volume": 8611.282, "close_time": 1762779599999, "quote_volume": 1919830.77163, "trades": 7281, "taker_buy_base": 2346.552, "taker_buy_quote": 523289.51451 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 222.52, "high": 225.66, "low": 221.99, "close": 224.49, "volume": 3928.171, "close_time": 1762783199999, "quote_volume": 879635.3801, "trades": 8528, "taker_buy_base": 2293.134, "taker_buy_quote": 513771.17734 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 224.49, "high": 224.64, "low": 219.57, "close": 220.6, "volume": 23047.79, "close_time": 1762786799999, "quote_volume": 5104002.02022, "trades": 22319, "taker_buy_base": 8257.391, "taker_buy_quote": 1833332.6578 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 220.6, "high": 221.74, "low": 217.74, "close": 219.24, "volume": 12354.291, "close_time": 1762790399999, "quote_volume": 2708678.19172, "trades": 21329, "taker_buy_base": 4372.95, "taker_buy_quote": 961128.60309 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 219.24, "high": 220.34, "low": 216.21, "close": 217.47, "volume": 10534.776, "close_time": 1762793999999, "quote_volume": 2296637.06302, "trades": 15722, "taker_buy_base": 7106.362, "taker_buy_quote": 1548994.41577 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 217.46, "high": 219.23, "low": 217.19, "close": 219.04, "volume": 3068.114, "close_time": 1762797599999, "quote_volume": 669367.30888, "trades": 8871, "taker_buy_base": 1582.793, "taker_buy_quote": 345412.46611 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 219.03, "high": 221.39, "low": 218.29, "close": 219.89, "volume": 3687.34, "close_time": 1762801199999, "quote_volume": 811676.34744, "trades": 8039, "taker_buy_base": 1992.063, "taker_buy_quote": 438581.93899 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 219.89, "high": 223.71, "low": 219.58, "close": 221.54, "volume": 4508.357, "close_time": 1762804799999, "quote_volume": 999625.07452, "trades": 10859, "taker_buy_base": 2516.045, "taker_buy_quote": 558239.40128 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 221.54, "high": 224.71, "low": 221.48, "close": 223.92, "volume": 4605.99, "close_time": 1762808399999, "quote_volume": 1028720.81903, "trades": 12124, "taker_buy_base": 2649.563, "taker_buy_quote": 591614.693 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 223.93, "high": 223.96, "low": 220.08, "close": 220.38, "volume": 5742.365, "close_time": 1762811999999, "quote_volume": 1270694.20415, "trades": 13568, "taker_buy_base": 3026.921, "taker_buy_quote": 669711.13721 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 220.39, "high": 229.4, "low": 219.46, "close": 229.08, "volume": 18601.114, "close_time": 1762815599999, "quote_volume": 4180700.25349, "trades": 16720, "taker_buy_base": 11774.092, "taker_buy_quote": 2650222.63092 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 229.06, "high": 229.51, "low": 225.83, "close": 228.41, "volume": 11598.273, "close_time": 1762819199999, "quote_volume": 2644025.77078, "trades": 21496, "taker_buy_base": 6425.829, "taker_buy_quote": 1464581.71673 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 228.42, "high": 232.0, "low": 224.95, "close": 228.13, "volume": 11964.726, "close_time": 1762822799999, "quote_volume": 2729900.34051, "trades": 27792, "taker_buy_base": 5883.886, "taker_buy_quote": 1344711.14424 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 228.13, "high": 232.25, "low": 225.9, "close": 226.7, "volume": 13508.849, "close_time": 1762826399999, "quote_volume": 3100722.10172, "trades": 34344, "taker_buy_base": 5405.073, "taker_buy_quote": 1240935.23399 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 226.71, "high": 232.11, "low": 224.09, "close": 229.57, "volume": 11572.406, "close_time": 1762829999999, "quote_volume": 2634459.80108, "trades": 29835, "taker_buy_base": 6232.253, "taker_buy_quote": 1421070.67352 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 229.57, "high": 232.12, "low": 229.04, "close": 230.22, "volume": 8347.966, "close_time": 1762833599999, "quote_volume": 1923957.84218, "trades": 17970, "taker_buy_base": 4653.909, "taker_buy_quote": 1072309.62561 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 230.22, "high": 230.92, "low": 226.5, "close": 227.07, "volume": 7868.748, "close_time": 1762837199999, "quote_volume": 1797633.05513, "trades": 19781, "taker_buy_base": 4672.947, "taker_buy_quote": 1067743.28432 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 227.07, "high": 227.08, "low": 218.68, "close": 218.98, "volume": 17677.645, "close_time": 1762840799999, "quote_volume": 3928422.85304, "trades": 37043, "taker_buy_base": 7608.897, "taker_buy_quote": 1690314.12845 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 218.99, "high": 220.77, "low": 218.23, "close": 219.33, "volume": 5932.357, "close_time": 1762844399999, "quote_volume": 1301170.49301, "trades": 14332, "taker_buy_base": 3504.329, "taker_buy_quote": 768820.93024 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 219.32, "high": 219.89, "low": 216.36, "close": 216.68, "volume": 5000.196, "close_time": 1762847999999, "quote_volume": 1089677.39105, "trades": 15730, "taker_buy_base": 2035.92, "taker_buy_quote": 443663.5136 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 216.69, "high": 218.34, "low": 216.31, "close": 218.11, "volume": 3276.162, "close_time": 1762851599999, "quote_volume": 712459.35183, "trades": 12042, "taker_buy_base": 1745.777, "taker_buy_quote": 379759.79767 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 218.1, "high": 219.99, "low": 217.49, "close": 217.56, "volume": 3756.001, "close_time": 1762855199999, "quote_volume": 821131.75664, "trades": 11248, "taker_buy_base": 1758.201, "taker_buy_quote": 384458.81203 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 217.56, "high": 218.61, "low": 216.88, "close": 217.96, "volume": 3592.711, "close_time": 1762858799999, "quote_volume": 782064.76778, "trades": 9882, "taker_buy_base": 2012.803, "taker_buy_quote": 438048.2409 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 217.97, "high": 219.8, "low": 217.96, "close": 218.72, "volume": 2809.584, "close_time": 1762862399999, "quote_volume": 615493.46547, "trades": 7252, "taker_buy_base": 1837.731, "taker_buy_quote": 402694.43055 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 218.72, "high": 220.05, "low": 214.84, "close": 216.35, "volume": 11156.057, "close_time": 1762865999999, "quote_volume": 2421325.44587, "trades": 19254, "taker_buy_base": 4596.47, "taker_buy_quote": 996763.51538 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 216.36, "high": 217.51, "low": 215.38, "close": 215.5, "volume": 4436.086, "close_time": 1762869599999, "quote_volume": 960472.3057, "trades": 12084, "taker_buy_base": 1956.403, "taker_buy_quote": 423547.48755 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 215.51, "high": 218.0, "low": 213.75, "close": 217.91, "volume": 9434.963, "close_time": 1762873199999, "quote_volume": 2030275.22904, "trades": 20300, "taker_buy_base": 5044.815, "taker_buy_quote": 1085560.5759 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 217.9, "high": 217.9, "low": 213.85, "close": 214.5, "volume": 8057.577, "close_time": 1762876799999, "quote_volume": 1733440.35784, "trades": 18518, "taker_buy_base": 3380.974, "taker_buy_quote": 727757.17452 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 214.5, "high": 215.68, "low": 213.48, "close": 214.72, "volume": 4075.801, "close_time": 1762880399999, "quote_volume": 875429.12819, "trades": 12062, "taker_buy_base": 1928.516, "taker_buy_quote": 414418.27338 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 214.74, "high": 216.25, "low": 212.38, "close": 213.77, "volume": 3551.107, "close_time": 1762883999999, "quote_volume": 759858.88815, "trades": 10238, "taker_buy_base": 1568.619, "taker_buy_quote": 335806.93671 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 213.77, "high": 214.37, "low": 212.29, "close": 212.87, "volume": 2772.3, "close_time": 1762887599999, "quote_volume": 590873.64191, "trades": 8742, "taker_buy_base": 1549.464, "taker_buy_quote": 330298.36397 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 212.88, "high": 213.31, "low": 211.24, "close": 211.71, "volume": 2896.502, "close_time": 1762891199999, "quote_volume": 614602.77054, "trades": 8730, "taker_buy_base": 1539.508, "taker_buy_quote": 326664.56466 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 211.72, "high": 212.53, "low": 210.24, "close": 210.77, "volume": 3371.197, "close_time": 1762894799999, "quote_volume": 711742.57673, "trades": 11191, "taker_buy_base": 1493.599, "taker_buy_quote": 315345.40479 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 210.77, "high": 211.93, "low": 208.41, "close": 208.85, "volume": 4915.968, "close_time": 1762898399999, "quote_volume": 1033319.35859, "trades": 11976, "taker_buy_base": 2250.523, "taker_buy_quote": 473024.48009 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 208.85, "high": 209.91, "low": 208.13, "close": 209.24, "volume": 3043.168, "close_time": 1762901999999, "quote_volume": 636630.00997, "trades": 4474, "taker_buy_base": 1724.921, "taker_buy_quote": 360814.33977 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 209.26, "high": 209.61, "low": 207.06, "close": 207.74, "volume": 3968.927, "close_time": 1762905599999, "quote_volume": 826366.37634, "trades": 8328, "taker_buy_base": 1915.393, "taker_buy_quote": 399057.09969 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 207.74, "high": 209.23, "low": 207.08, "close": 207.48, "volume": 3901.509, "close_time": 1762909199999, "quote_volume": 813016.82192, "trades": 17533, "taker_buy_base": 1744.952, "taker_buy_quote": 363630.57882 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 207.48, "high": 211.13, "low": 207.17, "close": 210.57, "volume": 7350.991, "close_time": 1762912799999, "quote_volume": 1542209.10054, "trades": 15483, "taker_buy_base": 4205.126, "taker_buy_quote": 882759.58888 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 210.56, "high": 211.96, "low": 209.06, "close": 209.59, "volume": 3030.392, "close_time": 1762916399999, "quote_volume": 638798.67912, "trades": 11167, "taker_buy_base": 1217.458, "taker_buy_quote": 256529.46 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 209.6, "high": 212.58, "low": 209.39, "close": 212.37, "volume": 2576.675, "close_time": 1762919999999, "quote_volume": 544263.93472, "trades": 7689, "taker_buy_base": 1364.971, "taker_buy_quote": 288067.92782 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 212.36, "high": 212.37, "low": 209.86, "close": 210.89, "volume": 2027.83, "close_time": 1762923599999, "quote_volume": 427617.93134, "trades": 7179, "taker_buy_base": 980.938, "taker_buy_quote": 206752.89791 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 210.9, "high": 211.95, "low": 210.38, "close": 210.49, "volume": 2222.633, "close_time": 1762927199999, "quote_volume": 468851.49146, "trades": 6065, "taker_buy_base": 1418.542, "taker_buy_quote": 299149.43957 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 210.53, "high": 211.79, "low": 209.32, "close": 209.32, "volume": 1694.784, "close_time": 1762930799999, "quote_volume": 356758.93699, "trades": 6366, "taker_buy_base": 972.166, "taker_buy_quote": 204698.77804 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 209.32, "high": 210.12, "low": 207.92, "close": 208.43, "volume": 2916.915, "close_time": 1762934399999, "quote_volume": 609388.39492, "trades": 7371, "taker_buy_base": 1539.664, "taker_buy_quote": 321561.22932 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 208.45, "high": 213.54, "low": 208.45, "close": 213.03, "volume": 7336.919, "close_time": 1762937999999, "quote_volume": 1556999.57609, "trades": 16624, "taker_buy_base": 2406.36, "taker_buy_quote": 510434.51285 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 213.03, "high": 215.01, "low": 212.74, "close": 214.52, "volume": 4674.179, "close_time": 1762941599999, "quote_volume": 1000511.395, "trades": 12202, "taker_buy_base": 2177.866, "taker_buy_quote": 466323.92468 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 214.53, "high": 217.0, "low": 214.34, "close": 216.55, "volume": 4149.868, "close_time": 1762945199999, "quote_volume": 895555.80845, "trades": 12375, "taker_buy_base": 2245.196, "taker_buy_quote": 484532.23963 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 216.54, "high": 218.28, "low": 216.17, "close": 217.76, "volume": 6286.614, "close_time": 1762948799999, "quote_volume": 1366035.69173, "trades": 13052, "taker_buy_base": 3297.333, "taker_buy_quote": 716514.9726 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 217.77, "high": 219.08, "low": 217.2, "close": 218.34, "volume": 47478.409, "close_time": 1762952399999, "quote_volume": 10348733.25933, "trades": 38449, "taker_buy_base": 11692.69, "taker_buy_quote": 2548760.11948 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 218.35, "high": 219.57, "low": 216.69, "close": 218.37, "volume": 3155.814, "close_time": 1762955999999, "quote_volume": 688181.56959, "trades": 10336, "taker_buy_base": 1697.044, "taker_buy_quote": 370187.96092 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 218.37, "high": 218.44, "low": 210.45, "close": 212.44, "volume": 14244.071, "close_time": 1762959599999, "quote_volume": 3042595.773, "trades": 26206, "taker_buy_base": 5054.657, "taker_buy_quote": 1082889.39099 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 212.44, "high": 213.83, "low": 206.59, "close": 207.62, "volume": 10268.554, "close_time": 1762963199999, "quote_volume": 2155098.12374, "trades": 18901, "taker_buy_base": 4579.921, "taker_buy_quote": 961632.18011 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 207.61, "high": 207.87, "low": 204.02, "close": 204.41, "volume": 10314.296, "close_time": 1762966799999, "quote_volume": 2121114.267, "trades": 15529, "taker_buy_base": 4833.692, "taker_buy_quote": 993732.91997 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 204.41, "high": 207.81, "low": 203.14, "close": 206.04, "volume": 7622.65, "close_time": 1762970399999, "quote_volume": 1563182.11738, "trades": 17195, "taker_buy_base": 4635.618, "taker_buy_quote": 950812.05735 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 206.04, "high": 207.34, "low": 205.24, "close": 205.53, "volume": 2559.281, "close_time": 1762973999999, "quote_volume": 528171.21294, "trades": 11810, "taker_buy_base": 1532.932, "taker_buy_quote": 316351.47548 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 205.53, "high": 205.64, "low": 202.9, "close": 205.0, "volume": 3482.823, "close_time": 1762977599999, "quote_volume": 711390.46815, "trades": 12857, "taker_buy_base": 1648.943, "taker_buy_quote": 336688.78151 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 205.01, "high": 207.28, "low": 204.21, "close": 206.06, "volume": 4508.58, "close_time": 1762981199999, "quote_volume": 927362.65474, "trades": 10249, "taker_buy_base": 1954.866, "taker_buy_quote": 402173.92166 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 206.06, "high": 206.95, "low": 205.35, "close": 205.92, "volume": 1535.394, "close_time": 1762984799999, "quote_volume": 316562.7506, "trades": 5396, "taker_buy_base": 853.512, "taker_buy_quote": 175944.289 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 205.91, "high": 206.71, "low": 204.51, "close": 206.44, "volume": 2784.881, "close_time": 1762988399999, "quote_volume": 572497.97772, "trades": 3757, "taker_buy_base": 1505.335, "taker_buy_quote": 309240.3209 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 206.4, "high": 206.46, "low": 204.23, "close": 205.16, "volume": 1563.792, "close_time": 1762991999999, "quote_volume": 320582.06915, "trades": 2741, "taker_buy_base": 893.888, "taker_buy_quote": 183281.21379 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 205.15, "high": 207.12, "low": 204.74, "close": 205.65, "volume": 2114.108, "close_time": 1762995599999, "quote_volume": 435440.70371, "trades": 3757, "taker_buy_base": 1203.624, "taker_buy_quote": 247915.76652 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 205.6, "high": 209.8, "low": 205.53, "close": 207.8, "volume": 7158.569, "close_time": 1762999199999, "quote_volume": 1491958.92631, "trades": 6286, "taker_buy_base": 4313.552, "taker_buy_quote": 899210.97933 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 207.81, "high": 209.14, "low": 207.09, "close": 207.9, "volume": 2044.438, "close_time": 1763002799999, "quote_volume": 425525.75774, "trades": 2917, "taker_buy_base": 939.516, "taker_buy_quote": 195596.35327 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 207.99, "high": 211.42, "low": 204.24, "close": 209.17, "volume": 5234.02, "close_time": 1763006399999, "quote_volume": 1092384.02624, "trades": 8510, "taker_buy_base": 2425.299, "taker_buy_quote": 505555.85462 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 209.21, "high": 210.94, "low": 207.77, "close": 210.27, "volume": 3915.706, "close_time": 1763009999999, "quote_volume": 820256.56444, "trades": 5527, "taker_buy_base": 2317.316, "taker_buy_quote": 485241.67326 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 210.24, "high": 214.45, "low": 208.78, "close": 214.14, "volume": 4529.789, "close_time": 1763013599999, "quote_volume": 957334.36621, "trades": 5202, "taker_buy_base": 2129.37, "taker_buy_quote": 449478.19468 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 214.14, "high": 217.13, "low": 212.91, "close": 215.1, "volume": 4575.694, "close_time": 1763017199999, "quote_volume": 984027.37672, "trades": 6168, "taker_buy_base": 2561.276, "taker_buy_quote": 551014.57049 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 215.07, "high": 215.82, "low": 213.5, "close": 213.96, "volume": 3049.563, "close_time": 1763020799999, "quote_volume": 653998.24026, "trades": 3930, "taker_buy_base": 1264.445, "taker_buy_quote": 271336.76568 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 213.98, "high": 215.6, "low": 213.42, "close": 214.29, "volume": 2175.591, "close_time": 1763024399999, "quote_volume": 467581.35452, "trades": 3019, "taker_buy_base": 832.59, "taker_buy_quote": 178951.06611 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 214.29, "high": 214.64, "low": 211.67, "close": 212.24, "volume": 3780.394, "close_time": 1763027999999, "quote_volume": 803919.35871, "trades": 4636, "taker_buy_base": 1735.844, "taker_buy_quote": 369286.96599 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 212.24, "high": 214.67, "low": 212.15, "close": 212.65, "volume": 3004.734, "close_time": 1763031599999, "quote_volume": 641034.5546, "trades": 4335, "taker_buy_base": 1651.602, "taker_buy_quote": 352172.65895 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 212.6, "high": 213.99, "low": 212.45, "close": 213.51, "volume": 901.824, "close_time": 1763035199999, "quote_volume": 192286.29796, "trades": 1888, "taker_buy_base": 429.538, "taker_buy_quote": 91546.07427 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 213.55, "high": 214.19, "low": 212.21, "close": 214.02, "volume": 3958.028, "close_time": 1763038799999, "quote_volume": 842400.50807, "trades": 3786, "taker_buy_base": 2347.051, "taker_buy_quote": 499373.67909 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 213.98, "high": 214.12, "low": 209.92, "close": 210.52, "volume": 3553.149, "close_time": 1763042399999, "quote_volume": 751939.41612, "trades": 5758, "taker_buy_base": 1646.247, "taker_buy_quote": 348026.55489 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 210.51, "high": 213.85, "low": 207.38, "close": 211.79, "volume": 6742.31, "close_time": 1763045999999, "quote_volume": 1418349.15182, "trades": 12694, "taker_buy_base": 3458.508, "taker_buy_quote": 727847.5534 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 211.78, "high": 212.6, "low": 207.17, "close": 208.46, "volume": 7667.286, "close_time": 1763049599999, "quote_volume": 1604549.05096, "trades": 12232, "taker_buy_base": 4200.762, "taker_buy_quote": 879524.57915 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 208.46, "high": 208.77, "low": 204.42, "close": 204.66, "volume": 6122.434, "close_time": 1763053199999, "quote_volume": 1264465.42383, "trades": 7237, "taker_buy_base": 2683.141, "taker_buy_quote": 554168.00216 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 204.66, "high": 204.85, "low": 198.36, "close": 198.67, "volume": 28148.999, "close_time": 1763056799999, "quote_volume": 5665968.78627, "trades": 15640, "taker_buy_base": 17554.999, "taker_buy_quote": 3532053.18043 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 198.65, "high": 199.09, "low": 193.29, "close": 194.4, "volume": 15534.064, "close_time": 1763060399999, "quote_volume": 3046216.89926, "trades": 14668, "taker_buy_base": 6124.153, "taker_buy_quote": 1199337.68813 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 194.44, "high": 196.19, "low": 191.35, "close": 192.49, "volume": 20399.034, "close_time": 1763063999999, "quote_volume": 3960429.40156, "trades": 12566, "taker_buy_base": 10864.927, "taker_buy_quote": 2109767.44627 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 192.46, "high": 193.26, "low": 190.66, "close": 191.5, "volume": 8864.86, "close_time": 1763067599999, "quote_volume": 1701681.32582, "trades": 7805, "taker_buy_base": 4680.099, "taker_buy_quote": 898515.37373 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 191.52, "high": 193.73, "low": 191.37, "close": 193.07, "volume": 6729.991, "close_time": 1763071199999, "quote_volume": 1296137.94532, "trades": 5655, "taker_buy_base": 2555.707, "taker_buy_quote": 492360.98011 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 193.08, "high": 197.96, "low": 192.63, "close": 196.73, "volume": 5238.216, "close_time": 1763074799999, "quote_volume": 1026471.40904, "trades": 5506, "taker_buy_base": 3047.654, "taker_buy_quote": 597018.51735 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 196.73, "high": 202.0, "low": 195.86, "close": 198.76, "volume": 15873.643, "close_time": 1763078399999, "quote_volume": 3167189.35378, "trades": 24856, "taker_buy_base": 8325.635, "taker_buy_quote": 1660891.31517 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 198.77, "high": 199.9, "low": 196.47, "close": 197.58, "volume": 8092.981, "close_time": 1763081999999, "quote_volume": 1603124.42249, "trades": 22999, "taker_buy_base": 3946.746, "taker_buy_quote": 781863.29519 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 197.59, "high": 198.29, "low": 195.0, "close": 195.44, "volume": 37399.279, "close_time": 1763085599999, "quote_volume": 7350909.22019, "trades": 34892, "taker_buy_base": 24710.89, "taker_buy_quote": 4856387.94437 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 195.45, "high": 198.04, "low": 194.31, "close": 194.64, "volume": 40480.598, "close_time": 1763089199999, "quote_volume": 7935910.32533, "trades": 28563, "taker_buy_base": 27696.556, "taker_buy_quote": 5428443.0959 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 194.64, "high": 194.93, "low": 192.63, "close": 193.0, "volume": 25643.137, "close_time": 1763092799999, "quote_volume": 4967637.99149, "trades": 23001, "taker_buy_base": 16481.921, "taker_buy_quote": 3192928.81463 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 193.0, "high": 193.0, "low": 185.15, "close": 187.23, "volume": 48735.075, "close_time": 1763096399999, "quote_volume": 9257404.89688, "trades": 53225, "taker_buy_base": 30064.867, "taker_buy_quote": 5718065.76628 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 187.27, "high": 191.14, "low": 187.11, "close": 190.53, "volume": 8572.7, "close_time": 1763099999999, "quote_volume": 1622426.67793, "trades": 23217, "taker_buy_base": 4180.014, "taker_buy_quote": 791203.29461 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 190.53, "high": 190.55, "low": 185.89, "close": 188.07, "volume": 31775.166, "close_time": 1763103599999, "quote_volume": 5955967.72304, "trades": 34695, "taker_buy_base": 20648.305, "taker_buy_quote": 3866177.43704 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 188.07, "high": 188.9, "low": 185.73, "close": 185.82, "volume": 16006.75, "close_time": 1763107199999, "quote_volume": 2994603.28845, "trades": 35608, "taker_buy_base": 9451.863, "taker_buy_quote": 1768191.19701 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 185.82, "high": 186.25, "low": 185.0, "close": 185.08, "volume": 15197.94, "close_time": 1763110799999, "quote_volume": 2815167.92837, "trades": 16302, "taker_buy_base": 4798.766, "taker_buy_quote": 889435.72698 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 185.09, "high": 185.91, "low": 182.36, "close": 182.94, "volume": 26597.789, "close_time": 1763114399999, "quote_volume": 4907786.7486, "trades": 23090, "taker_buy_base": 5619.142, "taker_buy_quote": 1033431.97672 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 182.95, "high": 185.32, "low": 182.66, "close": 183.97, "volume": 6563.165, "close_time": 1763117999999, "quote_volume": 1209478.83955, "trades": 13569, "taker_buy_base": 2677.442, "taker_buy_quote": 493465.19782 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 183.97, "high": 184.18, "low": 179.1, "close": 179.98, "volume": 20188.547, "close_time": 1763121599999, "quote_volume": 3653844.89133, "trades": 33537, "taker_buy_base": 8499.784, "taker_buy_quote": 1538269.40095 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 179.99, "high": 180.08, "low": 173.04, "close": 177.84, "volume": 34412.226, "close_time": 1763125199999, "quote_volume": 6077425.64523, "trades": 53131, "taker_buy_base": 16357.673, "taker_buy_quote": 2888513.03926 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 177.85, "high": 179.45, "low": 175.58, "close": 176.96, "volume": 18857.218, "close_time": 1763128799999, "quote_volume": 3340605.65431, "trades": 46068, "taker_buy_base": 9479.863, "taker_buy_quote": 1679854.91448 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 176.95, "high": 180.2, "low": 174.11, "close": 178.44, "volume": 37060.228, "close_time": 1763132399999, "quote_volume": 6580241.28815, "trades": 68049, "taker_buy_base": 19274.05, "taker_buy_quote": 3424917.99365 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 178.45, "high": 181.12, "low": 175.5, "close": 179.17, "volume": 22705.478, "close_time": 1763135999999, "quote_volume": 4041128.45408, "trades": 47121, "taker_buy_base": 13318.793, "taker_buy_quote": 2370794.77166 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 179.17, "high": 183.31, "low": 177.95, "close": 181.93, "volume": 15668.496, "close_time": 1763139599999, "quote_volume": 2834546.68158, "trades": 33402, "taker_buy_base": 8375.008, "taker_buy_quote": 1515156.85437 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 181.92, "high": 182.73, "low": 177.49, "close": 178.21, "volume": 11194.059, "close_time": 1763143199999, "quote_volume": 2018093.29263, "trades": 20857, "taker_buy_base": 5042.952, "taker_buy_quote": 908946.69738 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 178.21, "high": 180.62, "low": 176.4, "close": 176.97, "volume": 8983.95, "close_time": 1763146799999, "quote_volume": 1601465.56823, "trades": 21747, "taker_buy_base": 3834.522, "taker_buy_quote": 683983.97792 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 176.96, "high": 181.27, "low": 176.47, "close": 180.43, "volume": 15594.372, "close_time": 1763150399999, "quote_volume": 2808674.1501, "trades": 18864, "taker_buy_base": 8480.128, "taker_buy_quote": 1527407.38276 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 180.44, "high": 180.57, "low": 174.63, "close": 176.11, "volume": 25228.329, "close_time": 1763153999999, "quote_volume": 4476884.3211, "trades": 27603, "taker_buy_base": 7323.49, "taker_buy_quote": 1296620.42034 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 176.11, "high": 179.59, "low": 175.12, "close": 179.27, "volume": 11849.74, "close_time": 1763157599999, "quote_volume": 2113048.10119, "trades": 23385, "taker_buy_base": 6923.557, "taker_buy_quote": 1234708.43825 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 179.27, "high": 180.25, "low": 176.75, "close": 177.74, "volume": 5900.156, "close_time": 1763161199999, "quote_volume": 1055100.84203, "trades": 9254, "taker_buy_base": 3349.794, "taker_buy_quote": 599128.87212 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 177.73, "high": 177.74, "low": 172.86, "close": 173.93, "volume": 9235.468, "close_time": 1763164799999, "quote_volume": 1610968.75886, "trades": 23320, "taker_buy_base": 3753.471, "taker_buy_quote": 654396.90489 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 173.93, "high": 177.03, "low": 173.88, "close": 176.31, "volume": 10388.331, "close_time": 1763168399999, "quote_volume": 1822868.14672, "trades": 21649, "taker_buy_base": 5567.907, "taker_buy_quote": 976884.11349 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 176.3, "high": 179.02, "low": 175.04, "close": 178.19, "volume": 7388.711, "close_time": 1763171999999, "quote_volume": 1309292.85992, "trades": 18325, "taker_buy_base": 3514.671, "taker_buy_quote": 623224.38649 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 178.18, "high": 179.72, "low": 177.49, "close": 179.68, "volume": 3888.912, "close_time": 1763175599999, "quote_volume": 694531.97268, "trades": 9506, "taker_buy_base": 2132.432, "taker_buy_quote": 380858.57778 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 179.67, "high": 180.18, "low": 178.17, "close": 179.06, "volume": 4519.027, "close_time": 1763179199999, "quote_volume": 810344.64643, "trades": 12298, "taker_buy_base": 2207.003, "taker_buy_quote": 395756.38311 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 179.06, "high": 179.54, "low": 177.48, "close": 178.24, "volume": 2388.101, "close_time": 1763182799999, "quote_volume": 425814.49595, "trades": 6091, "taker_buy_base": 1303.255, "taker_buy_quote": 232394.18926 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 178.23, "high": 180.28, "low": 178.01, "close": 179.9, "volume": 2177.493, "close_time": 1763186399999, "quote_volume": 389959.38489, "trades": 5170, "taker_buy_base": 1118.897, "taker_buy_quote": 200388.22403 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 179.89, "high": 180.46, "low": 178.56, "close": 179.42, "volume": 3735.596, "close_time": 1763189999999, "quote_volume": 670823.31185, "trades": 6848, "taker_buy_base": 1546.465, "taker_buy_quote": 277785.91568 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 179.42, "high": 180.63, "low": 179.01, "close": 179.24, "volume": 3531.275, "close_time": 1763193599999, "quote_volume": 634702.03128, "trades": 6566, "taker_buy_base": 1607.812, "taker_buy_quote": 289187.07323 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 179.25, "high": 179.34, "low": 175.96, "close": 176.44, "volume": 4874.862, "close_time": 1763197199999, "quote_volume": 865152.62405, "trades": 11897, "taker_buy_base": 2003.346, "taker_buy_quote": 355672.96275 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 176.45, "high": 179.51, "low": 176.15, "close": 178.87, "volume": 3258.85, "close_time": 1763200799999, "quote_volume": 580786.82902, "trades": 9157, "taker_buy_base": 1639.168, "taker_buy_quote": 292363.31295 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 178.86, "high": 180.83, "low": 178.1, "close": 180.77, "volume": 5257.91, "close_time": 1763204399999, "quote_volume": 944420.97401, "trades": 10483, "taker_buy_base": 3572.419, "taker_buy_quote": 642098.84703 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 180.77, "high": 181.01, "low": 177.93, "close": 178.45, "volume": 3016.594, "close_time": 1763207999999, "quote_volume": 540773.17979, "trades": 7528, "taker_buy_base": 1263.063, "taker_buy_quote": 226454.0733 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 178.43, "high": 180.34, "low": 177.87, "close": 179.77, "volume": 3503.336, "close_time": 1763211599999, "quote_volume": 628472.09918, "trades": 8382, "taker_buy_base": 1918.299, "taker_buy_quote": 344411.90356 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 179.76, "high": 181.1, "low": 179.26, "close": 180.39, "volume": 5111.232, "close_time": 1763215199999, "quote_volume": 920877.33972, "trades": 11968, "taker_buy_base": 2182.557, "taker_buy_quote": 393443.05533 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 180.39, "high": 180.39, "low": 178.67, "close": 179.84, "volume": 4544.233, "close_time": 1763218799999, "quote_volume": 815770.97835, "trades": 9555, "taker_buy_base": 1905.485, "taker_buy_quote": 342000.85458 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 179.84, "high": 180.29, "low": 178.65, "close": 179.1, "volume": 2387.898, "close_time": 1763222399999, "quote_volume": 428344.49508, "trades": 6897, "taker_buy_base": 1168.7, "taker_buy_quote": 209502.33801 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 179.1, "high": 180.27, "low": 177.99, "close": 180.21, "volume": 3480.34, "close_time": 1763225999999, "quote_volume": 623311.72037, "trades": 9749, "taker_buy_base": 2134.14, "taker_buy_quote": 382197.36897 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 180.22, "high": 182.8, "low": 179.88, "close": 182.73, "volume": 4167.281, "close_time": 1763229599999, "quote_volume": 754663.12494, "trades": 11364, "taker_buy_base": 2314.685, "taker_buy_quote": 419251.56662 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 182.74, "high": 182.75, "low": 181.13, "close": 182.2, "volume": 5717.504, "close_time": 1763233199999, "quote_volume": 1040174.04095, "trades": 9098, "taker_buy_base": 2229.65, "taker_buy_quote": 405802.3474 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 182.21, "high": 182.38, "low": 180.38, "close": 180.46, "volume": 2623.189, "close_time": 1763236799999, "quote_volume": 475773.78694, "trades": 4199, "taker_buy_base": 1276.391, "taker_buy_quote": 231642.08795 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 180.45, "high": 180.53, "low": 178.47, "close": 178.92, "volume": 4758.418, "close_time": 1763240399999, "quote_volume": 854850.30509, "trades": 7526, "taker_buy_base": 1624.446, "taker_buy_quote": 291885.76216 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 178.93, "high": 179.96, "low": 177.56, "close": 178.19, "volume": 4452.398, "close_time": 1763243999999, "quote_volume": 796102.42252, "trades": 7731, "taker_buy_base": 1840.814, "taker_buy_quote": 328988.81001 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 178.2, "high": 179.54, "low": 177.8, "close": 178.61, "volume": 2204.732, "close_time": 1763247599999, "quote_volume": 394043.65906, "trades": 4230, "taker_buy_base": 954.74, "taker_buy_quote": 170701.48171 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 178.61, "high": 179.07, "low": 178.23, "close": 178.49, "volume": 950.552, "close_time": 1763251199999, "quote_volume": 169813.23528, "trades": 3833, "taker_buy_base": 524.588, "taker_buy_quote": 93721.5278 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 178.48, "high": 178.91, "low": 176.65, "close": 177.47, "volume": 2637.14, "close_time": 1763254799999, "quote_volume": 468166.56449, "trades": 6720, "taker_buy_base": 1371.666, "taker_buy_quote": 243432.44696 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 177.46, "high": 177.96, "low": 175.34, "close": 177.42, "volume": 4115.866, "close_time": 1763258399999, "quote_volume": 726945.07034, "trades": 14840, "taker_buy_base": 1890.431, "taker_buy_quote": 333931.06547 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 177.41, "high": 179.16, "low": 176.83, "close": 178.81, "volume": 3098.405, "close_time": 1763261999999, "quote_volume": 552382.56807, "trades": 10299, "taker_buy_base": 1595.924, "taker_buy_quote": 284542.79463 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 178.81, "high": 179.66, "low": 178.04, "close": 179.58, "volume": 1868.726, "close_time": 1763265599999, "quote_volume": 334246.07254, "trades": 5897, "taker_buy_base": 977.756, "taker_buy_quote": 174866.09314 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 179.57, "high": 180.05, "low": 178.58, "close": 179.77, "volume": 2187.008, "close_time": 1763269199999, "quote_volume": 392429.90395, "trades": 4887, "taker_buy_base": 778.877, "taker_buy_quote": 139867.12753 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 179.77, "high": 181.66, "low": 179.73, "close": 180.66, "volume": 2346.496, "close_time": 1763272799999, "quote_volume": 424292.55929, "trades": 6447, "taker_buy_base": 961.133, "taker_buy_quote": 173758.04088 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 180.65, "high": 181.82, "low": 179.78, "close": 179.9, "volume": 2394.706, "close_time": 1763276399999, "quote_volume": 432549.17792, "trades": 5788, "taker_buy_base": 1160.023, "taker_buy_quote": 209577.63224 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 179.91, "high": 181.33, "low": 179.62, "close": 181.32, "volume": 1535.037, "close_time": 1763279999999, "quote_volume": 276831.72578, "trades": 4963, "taker_buy_base": 912.394, "taker_buy_quote": 164529.5432 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 181.33, "high": 181.68, "low": 179.6, "close": 180.24, "volume": 2420.307, "close_time": 1763283599999, "quote_volume": 436166.35968, "trades": 6431, "taker_buy_base": 1268.279, "taker_buy_quote": 228560.49603 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 180.24, "high": 181.74, "low": 179.28, "close": 181.7, "volume": 3627.157, "close_time": 1763287199999, "quote_volume": 655178.19698, "trades": 7552, "taker_buy_base": 1641.853, "taker_buy_quote": 296568.6503 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 181.69, "high": 182.46, "low": 180.66, "close": 180.78, "volume": 4070.657, "close_time": 1763290799999, "quote_volume": 738326.50013, "trades": 8370, "taker_buy_base": 2018.027, "taker_buy_quote": 366218.22796 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 180.78, "high": 180.89, "low": 176.12, "close": 176.42, "volume": 5338.981, "close_time": 1763294399999, "quote_volume": 951313.38473, "trades": 14355, "taker_buy_base": 2335.735, "taker_buy_quote": 415335.67321 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 176.41, "high": 177.7, "low": 175.4, "close": 176.83, "volume": 6120.283, "close_time": 1763297999999, "quote_volume": 1080805.9943, "trades": 11648, "taker_buy_base": 2922.677, "taker_buy_quote": 516554.69185 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 176.83, "high": 177.83, "low": 175.43, "close": 176.42, "volume": 4703.722, "close_time": 1763301599999, "quote_volume": 831166.18182, "trades": 9338, "taker_buy_base": 1729.013, "taker_buy_quote": 305375.7168 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 176.43, "high": 177.74, "low": 175.67, "close": 177.07, "volume": 5468.781, "close_time": 1763305199999, "quote_volume": 964998.6373, "trades": 8782, "taker_buy_base": 2483.433, "taker_buy_quote": 438610.3935 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 177.07, "high": 177.24, "low": 172.94, "close": 173.26, "volume": 7643.981, "close_time": 1763308799999, "quote_volume": 1334412.25937, "trades": 13846, "taker_buy_base": 2641.201, "taker_buy_quote": 461391.10836 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 173.28, "high": 174.63, "low": 168.74, "close": 169.41, "volume": 26804.493, "close_time": 1763312399999, "quote_volume": 4594567.66743, "trades": 54739, "taker_buy_base": 13216.938, "taker_buy_quote": 2266751.24692 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 169.4, "high": 171.1, "low": 167.75, "close": 170.02, "volume": 15835.324, "close_time": 1763315999999, "quote_volume": 2685104.94112, "trades": 38998, "taker_buy_base": 8022.906, "taker_buy_quote": 1360583.82023 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 170.02, "high": 174.37, "low": 169.73, "close": 172.1, "volume": 15376.918, "close_time": 1763319599999, "quote_volume": 2649207.96746, "trades": 33179, "taker_buy_base": 8003.267, "taker_buy_quote": 1378612.14225 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 172.11, "high": 175.14, "low": 171.97, "close": 172.82, "volume": 6955.172, "close_time": 1763323199999, "quote_volume": 1207783.65246, "trades": 15974, "taker_buy_base": 3801.323, "taker_buy_quote": 659975.0041 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 172.82, "high": 174.41, "low": 172.22, "close": 172.41, "volume": 4812.307, "close_time": 1763326799999, "quote_volume": 832510.61199, "trades": 9409, "taker_buy_base": 2515.708, "taker_buy_quote": 435311.39112 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 172.42, "high": 172.72, "low": 170.74, "close": 171.76, "volume": 9202.205, "close_time": 1763330399999, "quote_volume": 1577320.93228, "trades": 14788, "taker_buy_base": 4204.291, "taker_buy_quote": 720401.65447 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 171.75, "high": 173.35, "low": 169.47, "close": 172.38, "volume": 6563.231, "close_time": 1763333999999, "quote_volume": 1124637.86416, "trades": 10687, "taker_buy_base": 3096.739, "taker_buy_quote": 530904.79243 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 172.38, "high": 174.33, "low": 168.69, "close": 172.9, "volume": 8644.405, "close_time": 1763337599999, "quote_volume": 1484772.49206, "trades": 31986, "taker_buy_base": 4295.15, "taker_buy_quote": 737385.48587 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 172.89, "high": 175.74, "low": 170.79, "close": 174.67, "volume": 6552.045, "close_time": 1763341199999, "quote_volume": 1138518.097, "trades": 24088, "taker_buy_base": 3160.87, "taker_buy_quote": 549525.1702 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 174.68, "high": 175.03, "low": 172.67, "close": 172.8, "volume": 3854.243, "close_time": 1763344799999, "quote_volume": 669984.91654, "trades": 14065, "taker_buy_base": 1849.525, "taker_buy_quote": 321595.76516 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 172.82, "high": 175.35, "low": 172.73, "close": 175.15, "volume": 4472.715, "close_time": 1763348399999, "quote_volume": 780389.10062, "trades": 11276, "taker_buy_base": 2306.127, "taker_buy_quote": 402116.60942 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 175.16, "high": 177.42, "low": 175.11, "close": 177.04, "volume": 3094.775, "close_time": 1763351999999, "quote_volume": 546179.23417, "trades": 9082, "taker_buy_base": 1687.957, "taker_buy_quote": 297886.156 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 177.05, "high": 178.09, "low": 176.22, "close": 176.69, "volume": 2648.687, "close_time": 1763355599999, "quote_volume": 469268.68865, "trades": 7434, "taker_buy_base": 1358.937, "taker_buy_quote": 240626.7744 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 176.7, "high": 177.27, "low": 176.07, "close": 176.55, "volume": 1833.993, "close_time": 1763359199999, "quote_volume": 324021.92225, "trades": 5927, "taker_buy_base": 736.653, "taker_buy_quote": 130161.3062 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 176.56, "high": 177.87, "low": 175.97, "close": 177.68, "volume": 1647.928, "close_time": 1763362799999, "quote_volume": 291204.44035, "trades": 5628, "taker_buy_base": 724.992, "taker_buy_quote": 128117.98401 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 177.69, "high": 179.08, "low": 177.22, "close": 178.82, "volume": 4998.124, "close_time": 1763366399999, "quote_volume": 890916.26551, "trades": 14799, "taker_buy_base": 2369.754, "taker_buy_quote": 422420.59257 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 178.82, "high": 179.15, "low": 177.79, "close": 178.15, "volume": 3513.374, "close_time": 1763369999999, "quote_volume": 626897.64448, "trades": 9127, "taker_buy_base": 1572.569, "taker_buy_quote": 280613.63195 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 178.16, "high": 179.86, "low": 177.38, "close": 179.13, "volume": 5133.938, "close_time": 1763373599999, "quote_volume": 918323.57298, "trades": 8875, "taker_buy_base": 3246.35, "taker_buy_quote": 580502.76481 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 179.12, "high": 179.59, "low": 178.35, "close": 178.55, "volume": 2863.827, "close_time": 1763377199999, "quote_volume": 512476.05313, "trades": 6299, "taker_buy_base": 1324.988, "taker_buy_quote": 237103.94984 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 178.55, "high": 180.27, "low": 178.31, "close": 179.04, "volume": 1942.032, "close_time": 1763380799999, "quote_volume": 348246.43828, "trades": 5967, "taker_buy_base": 1046.012, "taker_buy_quote": 187627.93128 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 179.05, "high": 179.3, "low": 177.39, "close": 177.65, "volume": 3576.967, "close_time": 1763384399999, "quote_volume": 637302.31125, "trades": 8445, "taker_buy_base": 1196.963, "taker_buy_quote": 213236.86087 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 177.65, "high": 182.63, "low": 172.31, "close": 173.85, "volume": 24390.376, "close_time": 1763387999999, "quote_volume": 4327411.45689, "trades": 43047, "taker_buy_base": 12504.802, "taker_buy_quote": 2220895.78546 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 173.84, "high": 181.93, "low": 172.95, "close": 177.3, "volume": 19550.335, "close_time": 1763391599999, "quote_volume": 3471492.55188, "trades": 57789, "taker_buy_base": 10520.481, "taker_buy_quote": 1868870.30011 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 177.31, "high": 178.86, "low": 173.96, "close": 174.23, "volume": 20361.329, "close_time": 1763395199999, "quote_volume": 3577070.04961, "trades": 72043, "taker_buy_base": 10246.119, "taker_buy_quote": 1800662.78473 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 174.22, "high": 176.64, "low": 171.19, "close": 176.47, "volume": 20672.839, "close_time": 1763398799999, "quote_volume": 3581165.95415, "trades": 57947, "taker_buy_base": 9715.009, "taker_buy_quote": 1684485.19908 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 176.46, "high": 176.71, "low": 170.36, "close": 170.4, "volume": 8204.439, "close_time": 1763402399999, "quote_volume": 1423065.13958, "trades": 27655, "taker_buy_base": 4425.972, "taker_buy_quote": 767907.93986 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 170.41, "high": 171.98, "low": 167.54, "close": 168.22, "volume": 14324.661, "close_time": 1763405999999, "quote_volume": 2426502.98298, "trades": 35579, "taker_buy_base": 6512.364, "taker_buy_quote": 1103373.68217 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 168.21, "high": 168.92, "low": 165.18, "close": 165.76, "volume": 13301.651, "close_time": 1763409599999, "quote_volume": 2221048.73904, "trades": 31863, "taker_buy_base": 5753.973, "taker_buy_quote": 961139.07316 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 165.75, "high": 168.09, "low": 164.91, "close": 167.62, "volume": 10921.727, "close_time": 1763413199999, "quote_volume": 1819557.62915, "trades": 27542, "taker_buy_base": 5621.41, "taker_buy_quote": 937372.85627 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 167.62, "high": 168.84, "low": 166.01, "close": 167.74, "volume": 6377.556, "close_time": 1763416799999, "quote_volume": 1066589.28503, "trades": 14555, "taker_buy_base": 2772.127, "taker_buy_quote": 463896.31288 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 167.75, "high": 169.48, "low": 167.03, "close": 168.41, "volume": 3884.121, "close_time": 1763420399999, "quote_volume": 654941.17152, "trades": 5378, "taker_buy_base": 1826.681, "taker_buy_quote": 307914.48567 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 168.42, "high": 169.18, "low": 167.31, "close": 169.18, "volume": 3072.7, "close_time": 1763423999999, "quote_volume": 516603.13784, "trades": 4575, "taker_buy_base": 1467.397, "taker_buy_quote": 246598.09773 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 169.19, "high": 169.41, "low": 165.26, "close": 168.89, "volume": 7722.316, "close_time": 1763427599999, "quote_volume": 1295454.03888, "trades": 16333, "taker_buy_base": 3876.122, "taker_buy_quote": 650627.71111 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 168.89, "high": 170.48, "low": 167.87, "close": 168.34, "volume": 8016.449, "close_time": 1763431199999, "quote_volume": 1359526.29346, "trades": 14684, "taker_buy_base": 3898.886, "taker_buy_quote": 661059.67042 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 168.33, "high": 171.12, "low": 165.87, "close": 167.98, "volume": 8603.844, "close_time": 1763434799999, "quote_volume": 1453685.72374, "trades": 19149, "taker_buy_base": 4364.149, "taker_buy_quote": 737709.009 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 167.97, "high": 171.21, "low": 165.78, "close": 170.08, "volume": 11826.767, "close_time": 1763438399999, "quote_volume": 1990064.90402, "trades": 24194, "taker_buy_base": 5858.049, "taker_buy_quote": 987363.59828 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 170.09, "high": 170.84, "low": 167.19, "close": 170.61, "volume": 13527.067, "close_time": 1763441999999, "quote_volume": 2286041.21707, "trades": 20970, "taker_buy_base": 6470.78, "taker_buy_quote": 1094733.3686 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 170.62, "high": 172.34, "low": 169.35, "close": 171.04, "volume": 6840.342, "close_time": 1763445599999, "quote_volume": 1170062.63367, "trades": 11802, "taker_buy_base": 3052.785, "taker_buy_quote": 522266.40314 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 171.06, "high": 171.12, "low": 167.91, "close": 168.73, "volume": 5029.694, "close_time": 1763449199999, "quote_volume": 851455.94017, "trades": 8259, "taker_buy_base": 2725.077, "taker_buy_quote": 461351.65647 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 168.72, "high": 171.97, "low": 168.04, "close": 171.23, "volume": 5539.267, "close_time": 1763452799999, "quote_volume": 940910.01011, "trades": 11319, "taker_buy_base": 2272.731, "taker_buy_quote": 386278.50167 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 171.22, "high": 173.0, "low": 170.27, "close": 171.62, "volume": 7305.204, "close_time": 1763456399999, "quote_volume": 1253905.56573, "trades": 13342, "taker_buy_base": 3874.497, "taker_buy_quote": 665315.95105 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 171.61, "high": 172.26, "low": 170.18, "close": 172.0, "volume": 5048.806, "close_time": 1763459999999, "quote_volume": 864111.68041, "trades": 7591, "taker_buy_base": 2737.106, "taker_buy_quote": 468450.04952 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 172.01, "high": 172.96, "low": 171.11, "close": 172.76, "volume": 4486.586, "close_time": 1763463599999, "quote_volume": 772650.65087, "trades": 5324, "taker_buy_base": 2375.436, "taker_buy_quote": 409143.68102 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 172.75, "high": 172.75, "low": 170.97, "close": 171.82, "volume": 6409.545, "close_time": 1763467199999, "quote_volume": 1100513.20521, "trades": 6074, "taker_buy_base": 2059.74, "taker_buy_quote": 353784.04647 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 171.83, "high": 172.68, "low": 170.17, "close": 172.53, "volume": 3876.682, "close_time": 1763470799999, "quote_volume": 665365.64941, "trades": 6616, "taker_buy_base": 1574.93, "taker_buy_quote": 270467.50984 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 172.53, "high": 173.46, "low": 171.38, "close": 172.24, "volume": 4738.978, "close_time": 1763474399999, "quote_volume": 816150.4329, "trades": 7919, "taker_buy_base": 2286.607, "taker_buy_quote": 393912.6524 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 172.23, "high": 175.26, "low": 171.8, "close": 172.56, "volume": 12275.663, "close_time": 1763477999999, "quote_volume": 2128439.65752, "trades": 21737, "taker_buy_base": 6253.344, "taker_buy_quote": 1084290.59402 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 172.55, "high": 177.45, "low": 171.41, "close": 176.1, "volume": 12449.612, "close_time": 1763481599999, "quote_volume": 2183607.57607, "trades": 29580, "taker_buy_base": 6220.136, "taker_buy_quote": 1091500.41374 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 176.11, "high": 179.75, "low": 175.22, "close": 178.59, "volume": 10058.994, "close_time": 1763485199999, "quote_volume": 1787176.80001, "trades": 17576, "taker_buy_base": 5489.136, "taker_buy_quote": 975612.29485 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 178.61, "high": 178.7, "low": 176.39, "close": 176.89, "volume": 3553.085, "close_time": 1763488799999, "quote_volume": 630600.59362, "trades": 7663, "taker_buy_base": 1575.716, "taker_buy_quote": 279758.58682 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 176.9, "high": 179.57, "low": 176.78, "close": 178.42, "volume": 3343.367, "close_time": 1763492399999, "quote_volume": 595975.65348, "trades": 6327, "taker_buy_base": 1593.632, "taker_buy_quote": 284283.2441 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 178.43, "high": 179.42, "low": 177.37, "close": 178.01, "volume": 2580.134, "close_time": 1763495999999, "quote_volume": 460675.99466, "trades": 4770, "taker_buy_base": 1248.174, "taker_buy_quote": 223068.53181 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 178.02, "high": 179.5, "low": 177.84, "close": 178.69, "volume": 3705.658, "close_time": 1763499599999, "quote_volume": 662036.28141, "trades": 5369, "taker_buy_base": 2033.021, "taker_buy_quote": 363017.20122 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 178.7, "high": 179.07, "low": 176.45, "close": 176.58, "volume": 3628.043, "close_time": 1763503199999, "quote_volume": 645113.59388, "trades": 5616, "taker_buy_base": 985.252, "taker_buy_quote": 175161.66054 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 176.59, "high": 179.06, "low": 176.59, "close": 178.51, "volume": 5875.114, "close_time": 1763506799999, "quote_volume": 1046779.8201, "trades": 3777, "taker_buy_base": 4076.807, "taker_buy_quote": 726615.96189 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 178.5, "high": 178.93, "low": 177.53, "close": 178.33, "volume": 1948.654, "close_time": 1763510399999, "quote_volume": 347173.32661, "trades": 3691, "taker_buy_base": 835.922, "taker_buy_quote": 148956.65483 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 178.32, "high": 178.34, "low": 175.51, "close": 177.67, "volume": 2691.271, "close_time": 1763513999999, "quote_volume": 476120.55249, "trades": 7464, "taker_buy_base": 1215.874, "taker_buy_quote": 215193.23439 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 177.68, "high": 178.72, "low": 176.62, "close": 177.47, "volume": 2783.285, "close_time": 1763517599999, "quote_volume": 494393.25105, "trades": 6843, "taker_buy_base": 1325.521, "taker_buy_quote": 235617.27397 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 177.48, "high": 179.09, "low": 177.1, "close": 177.96, "volume": 3399.894, "close_time": 1763521199999, "quote_volume": 605940.51298, "trades": 6810, "taker_buy_base": 2055.68, "taker_buy_quote": 366332.45713 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 177.95, "high": 178.35, "low": 175.14, "close": 175.56, "volume": 3172.916, "close_time": 1763524799999, "quote_volume": 559738.1795, "trades": 6454, "taker_buy_base": 1543.117, "taker_buy_quote": 272187.35305 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 175.55, "high": 176.19, "low": 173.77, "close": 173.86, "volume": 3942.05, "close_time": 1763528399999, "quote_volume": 690172.47435, "trades": 7355, "taker_buy_base": 1588.443, "taker_buy_quote": 278077.55633 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 173.87, "high": 174.42, "low": 170.22, "close": 172.08, "volume": 7115.658, "close_time": 1763531999999, "quote_volume": 1224314.56629, "trades": 11257, "taker_buy_base": 3497.368, "taker_buy_quote": 601331.55854 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 172.1, "high": 173.99, "low": 171.54, "close": 173.54, "volume": 2818.113, "close_time": 1763535599999, "quote_volume": 487178.76384, "trades": 7405, "taker_buy_base": 1585.424, "taker_buy_quote": 274055.31971 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 173.53, "high": 175.51, "low": 173.18, "close": 175.37, "volume": 3286.398, "close_time": 1763539199999, "quote_volume": 572712.29099, "trades": 6643, "taker_buy_base": 1565.12, "taker_buy_quote": 272919.21182 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 175.37, "high": 176.03, "low": 174.25, "close": 174.9, "volume": 2551.734, "close_time": 1763542799999, "quote_volume": 446981.42354, "trades": 3803, "taker_buy_base": 992.278, "taker_buy_quote": 173886.60321 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 174.88, "high": 175.77, "low": 173.61, "close": 175.65, "volume": 2439.119, "close_time": 1763546399999, "quote_volume": 425494.74726, "trades": 3335, "taker_buy_base": 1266.052, "taker_buy_quote": 220956.40698 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 175.62, "high": 177.04, "low": 174.88, "close": 174.98, "volume": 2442.557, "close_time": 1763549999999, "quote_volume": 429542.01002, "trades": 3585, "taker_buy_base": 1135.469, "taker_buy_quote": 199676.01627 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 174.97, "high": 175.72, "low": 174.2, "close": 174.35, "volume": 3729.511, "close_time": 1763553599999, "quote_volume": 652892.58806, "trades": 7970, "taker_buy_base": 1988.31, "taker_buy_quote": 348161.6238 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 174.36, "high": 175.75, "low": 174.19, "close": 175.31, "volume": 2120.101, "close_time": 1763557199999, "quote_volume": 371162.50541, "trades": 5884, "taker_buy_base": 1120.378, "taker_buy_quote": 196139.8414 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 175.32, "high": 175.33, "low": 172.71, "close": 172.84, "volume": 3953.802, "close_time": 1763560799999, "quote_volume": 687344.41125, "trades": 9187, "taker_buy_base": 1462.997, "taker_buy_quote": 254352.33831 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 172.83, "high": 173.84, "low": 170.9, "close": 173.1, "volume": 8933.413, "close_time": 1763564399999, "quote_volume": 1540606.07024, "trades": 22380, "taker_buy_base": 4344.968, "taker_buy_quote": 749376.94718 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 173.11, "high": 175.65, "low": 167.72, "close": 168.42, "volume": 13812.903, "close_time": 1763567999999, "quote_volume": 2357239.13809, "trades": 27470, "taker_buy_base": 7039.282, "taker_buy_quote": 1202247.8996 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 168.4, "high": 169.91, "low": 166.45, "close": 167.09, "volume": 8659.38, "close_time": 1763571599999, "quote_volume": 1453654.81683, "trades": 18091, "taker_buy_base": 4195.774, "taker_buy_quote": 704445.46834 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 167.06, "high": 168.01, "low": 163.84, "close": 166.43, "volume": 13788.407, "close_time": 1763575199999, "quote_volume": 2283878.31383, "trades": 20488, "taker_buy_base": 6125.024, "taker_buy_quote": 1014955.28887 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 166.41, "high": 166.95, "low": 163.69, "close": 165.14, "volume": 8986.055, "close_time": 1763578799999, "quote_volume": 1482806.98388, "trades": 20986, "taker_buy_base": 4094.855, "taker_buy_quote": 676143.47463 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 165.16, "high": 165.89, "low": 163.85, "close": 164.75, "volume": 5261.525, "close_time": 1763582399999, "quote_volume": 866734.15776, "trades": 12335, "taker_buy_base": 2568.755, "taker_buy_quote": 423335.68181 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 164.77, "high": 170.6, "low": 164.33, "close": 170.0, "volume": 9980.981, "close_time": 1763585999999, "quote_volume": 1673922.68276, "trades": 12406, "taker_buy_base": 5203.493, "taker_buy_quote": 872696.50874 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 170.01, "high": 174.77, "low": 169.48, "close": 174.23, "volume": 15336.941, "close_time": 1763589599999, "quote_volume": 2648252.31602, "trades": 23942, "taker_buy_base": 8165.005, "taker_buy_quote": 1409750.48962 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 174.22, "high": 174.4, "low": 172.38, "close": 173.29, "volume": 4026.611, "close_time": 1763593199999, "quote_volume": 698011.02756, "trades": 5295, "taker_buy_base": 2227.372, "taker_buy_quote": 386370.82442 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 173.3, "high": 175.18, "low": 173.21, "close": 174.51, "volume": 6816.429, "close_time": 1763596799999, "quote_volume": 1188905.05471, "trades": 8303, "taker_buy_base": 3622.148, "taker_buy_quote": 631596.13959 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 174.51, "high": 175.28, "low": 173.38, "close": 173.74, "volume": 3394.691, "close_time": 1763600399999, "quote_volume": 591742.77128, "trades": 5766, "taker_buy_base": 1502.098, "taker_buy_quote": 261780.35086 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 173.74, "high": 175.27, "low": 173.72, "close": 175.12, "volume": 4025.697, "close_time": 1763603999999, "quote_volume": 703075.93132, "trades": 5186, "taker_buy_base": 2337.809, "taker_buy_quote": 408346.26188 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 175.11, "high": 176.04, "low": 174.5, "close": 175.78, "volume": 11001.822, "close_time": 1763607599999, "quote_volume": 1926478.27694, "trades": 8499, "taker_buy_base": 3704.846, "taker_buy_quote": 649055.27056 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 175.79, "high": 176.82, "low": 175.68, "close": 176.25, "volume": 2687.782, "close_time": 1763611199999, "quote_volume": 473643.17641, "trades": 5384, "taker_buy_base": 1389.022, "taker_buy_quote": 244789.4728 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 176.25, "high": 177.81, "low": 175.13, "close": 177.77, "volume": 4549.458, "close_time": 1763614799999, "quote_volume": 801718.78427, "trades": 4686, "taker_buy_base": 1773.468, "taker_buy_quote": 312920.27169 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 177.78, "high": 177.86, "low": 176.01, "close": 176.67, "volume": 1840.375, "close_time": 1763618399999, "quote_volume": 325513.35943, "trades": 3148, "taker_buy_base": 990.167, "taker_buy_quote": 175159.87592 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 176.68, "high": 177.18, "low": 175.89, "close": 176.86, "volume": 2227.729, "close_time": 1763621999999, "quote_volume": 393296.35513, "trades": 4003, "taker_buy_base": 1030.438, "taker_buy_quote": 182020.78864 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 176.86, "high": 178.78, "low": 176.62, "close": 178.64, "volume": 4110.652, "close_time": 1763625599999, "quote_volume": 729996.2731, "trades": 5116, "taker_buy_base": 2307.246, "taker_buy_quote": 409822.32336 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 178.64, "high": 179.14, "low": 177.75, "close": 178.77, "volume": 5749.908, "close_time": 1763629199999, "quote_volume": 1026833.18533, "trades": 5797, "taker_buy_base": 2309.738, "taker_buy_quote": 412595.08249 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 178.8, "high": 178.85, "low": 176.13, "close": 176.92, "volume": 5396.819, "close_time": 1763632799999, "quote_volume": 959425.03463, "trades": 5715, "taker_buy_base": 1517.973, "taker_buy_quote": 269921.83055 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 176.93, "high": 177.49, "low": 175.95, "close": 176.94, "volume": 1578.783, "close_time": 1763636399999, "quote_volume": 279017.01287, "trades": 2876, "taker_buy_base": 708.984, "taker_buy_quote": 125298.17499 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 176.93, "high": 178.02, "low": 176.5, "close": 177.9, "volume": 2135.306, "close_time": 1763639999999, "quote_volume": 378480.95469, "trades": 3579, "taker_buy_base": 983.581, "taker_buy_quote": 174357.88813 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 177.91, "high": 178.89, "low": 176.99, "close": 178.53, "volume": 2813.864, "close_time": 1763643599999, "quote_volume": 500842.93845, "trades": 5295, "taker_buy_base": 1161.712, "taker_buy_quote": 206858.20898 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 178.53, "high": 179.65, "low": 176.09, "close": 176.64, "volume": 7738.965, "close_time": 1763647199999, "quote_volume": 1377764.79025, "trades": 14993, "taker_buy_base": 4277.528, "taker_buy_quote": 762082.97465 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 176.65, "high": 177.99, "low": 173.89, "close": 176.77, "volume": 11724.765, "close_time": 1763650799999, "quote_volume": 2063470.87014, "trades": 25498, "taker_buy_base": 5628.645, "taker_buy_quote": 990943.21947 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 176.78, "high": 176.96, "low": 173.12, "close": 173.31, "volume": 7026.175, "close_time": 1763654399999, "quote_volume": 1226814.33388, "trades": 16975, "taker_buy_base": 3535.201, "taker_buy_quote": 617134.9739 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 173.3, "high": 173.55, "low": 162.4, "close": 163.17, "volume": 33171.335, "close_time": 1763657999999, "quote_volume": 5547327.47343, "trades": 54251, "taker_buy_base": 16139.032, "taker_buy_quote": 2700107.25802 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 163.16, "high": 164.22, "low": 160.82, "close": 162.17, "volume": 23413.698, "close_time": 1763661599999, "quote_volume": 3794854.97546, "trades": 45043, "taker_buy_base": 12015.447, "taker_buy_quote": 1948074.28238 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 162.16, "high": 163.57, "low": 160.21, "close": 160.47, "volume": 12094.95, "close_time": 1763665199999, "quote_volume": 1954122.01905, "trades": 21284, "taker_buy_base": 5583.979, "taker_buy_quote": 902807.67431 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 160.47, "high": 164.4, "low": 159.45, "close": 163.97, "volume": 13073.28, "close_time": 1763668799999, "quote_volume": 2113243.1934, "trades": 17872, "taker_buy_base": 6743.033, "taker_buy_quote": 1091698.3039 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 163.96, "high": 164.81, "low": 162.05, "close": 163.5, "volume": 6223.601, "close_time": 1763672399999, "quote_volume": 1017412.45365, "trades": 9194, "taker_buy_base": 3689.796, "taker_buy_quote": 603191.61711 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 163.49, "high": 166.65, "low": 163.42, "close": 165.24, "volume": 7397.187, "close_time": 1763675999999, "quote_volume": 1220482.68181, "trades": 7848, "taker_buy_base": 4078.938, "taker_buy_quote": 672779.05616 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 165.23, "high": 167.38, "low": 165.02, "close": 166.2, "volume": 3906.65, "close_time": 1763679599999, "quote_volume": 650146.09244, "trades": 3898, "taker_buy_base": 1760.581, "taker_buy_quote": 293182.74967 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 166.18, "high": 166.49, "low": 163.81, "close": 164.63, "volume": 9303.176, "close_time": 1763683199999, "quote_volume": 1533961.81312, "trades": 12866, "taker_buy_base": 3984.232, "taker_buy_quote": 657026.4225 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 164.66, "high": 166.65, "low": 164.59, "close": 166.45, "volume": 5971.698, "close_time": 1763686799999, "quote_volume": 990634.0433, "trades": 9674, "taker_buy_base": 2794.036, "taker_buy_quote": 463661.90062 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 166.46, "high": 168.06, "low": 165.8, "close": 166.25, "volume": 4007.355, "close_time": 1763690399999, "quote_volume": 668899.82751, "trades": 8176, "taker_buy_base": 1754.749, "taker_buy_quote": 292800.41839 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 166.25, "high": 166.25, "low": 161.76, "close": 162.59, "volume": 10467.078, "close_time": 1763693999999, "quote_volume": 1717798.10397, "trades": 17515, "taker_buy_base": 5396.013, "taker_buy_quote": 885966.011 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 162.58, "high": 165.39, "low": 162.56, "close": 163.36, "volume": 8651.339, "close_time": 1763697599999, "quote_volume": 1418640.09847, "trades": 16427, "taker_buy_base": 4978.209, "taker_buy_quote": 816384.89399 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 163.35, "high": 164.31, "low": 161.58, "close": 163.94, "volume": 5213.029, "close_time": 1763701199999, "quote_volume": 849620.06006, "trades": 11296, "taker_buy_base": 2652.787, "taker_buy_quote": 432839.08522 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 163.93, "high": 164.58, "low": 162.53, "close": 162.89, "volume": 3324.226, "close_time": 1763704799999, "quote_volume": 543961.09621, "trades": 8602, "taker_buy_base": 1792.428, "taker_buy_quote": 293426.2386 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 162.9, "high": 163.59, "low": 161.76, "close": 162.39, "volume": 3915.657, "close_time": 1763708399999, "quote_volume": 637237.85897, "trades": 9414, "taker_buy_base": 2043.211, "taker_buy_quote": 332513.36632 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 162.4, "high": 163.1, "low": 147.13, "close": 156.26, "volume": 56031.864, "close_time": 1763711999999, "quote_volume": 8768593.2236, "trades": 56875, "taker_buy_base": 33968.808, "taker_buy_quote": 5334958.27617 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 156.26, "high": 158.96, "low": 155.62, "close": 157.85, "volume": 12943.055, "close_time": 1763715599999, "quote_volume": 2037437.41018, "trades": 26080, "taker_buy_base": 6620.781, "taker_buy_quote": 1041932.99876 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 157.86, "high": 158.76, "low": 154.29, "close": 154.41, "volume": 11445.748, "close_time": 1763719199999, "quote_volume": 1785283.67933, "trades": 22331, "taker_buy_base": 4926.46, "taker_buy_quote": 768773.02681 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 154.41, "high": 156.34, "low": 153.47, "close": 154.23, "volume": 12595.931, "close_time": 1763722799999, "quote_volume": 1952596.68261, "trades": 21221, "taker_buy_base": 5575.393, "taker_buy_quote": 864557.16418 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 154.23, "high": 156.13, "low": 152.4, "close": 153.02, "volume": 9262.002, "close_time": 1763726399999, "quote_volume": 1430129.58504, "trades": 18148, "taker_buy_base": 4032.214, "taker_buy_quote": 622628.8339 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 153.03, "high": 156.36, "low": 148.86, "close": 155.6, "volume": 27324.317, "close_time": 1763729999999, "quote_volume": 4165096.28472, "trades": 47316, "taker_buy_base": 13006.71, "taker_buy_quote": 1985504.63991 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 155.59, "high": 157.5, "low": 154.76, "close": 155.26, "volume": 14879.027, "close_time": 1763733599999, "quote_volume": 2320225.20274, "trades": 23235, "taker_buy_base": 6217.843, "taker_buy_quote": 969920.94775 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 155.26, "high": 157.61, "low": 153.77, "close": 156.43, "volume": 16007.666, "close_time": 1763737199999, "quote_volume": 2495465.90313, "trades": 27509, "taker_buy_base": 8107.158, "taker_buy_quote": 1263147.66136 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 156.44, "high": 156.85, "low": 151.82, "close": 152.62, "volume": 13847.764, "close_time": 1763740799999, "quote_volume": 2133036.98456, "trades": 23659, "taker_buy_base": 6604.272, "taker_buy_quote": 1017378.25555 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 152.61, "high": 157.7, "low": 151.11, "close": 157.68, "volume": 18953.218, "close_time": 1763744399999, "quote_volume": 2914903.60875, "trades": 32286, "taker_buy_base": 9384.559, "taker_buy_quote": 1443139.1388 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 157.69, "high": 159.34, "low": 156.96, "close": 157.5, "volume": 9327.532, "close_time": 1763747999999, "quote_volume": 1476810.10074, "trades": 17903, "taker_buy_base": 5137.266, "taker_buy_quote": 813509.82552 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 157.5, "high": 159.61, "low": 154.37, "close": 158.04, "volume": 8513.341, "close_time": 1763751599999, "quote_volume": 1336751.5965, "trades": 18580, "taker_buy_base": 4357.118, "taker_buy_quote": 684038.45965 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 158.03, "high": 158.54, "low": 156.13, "close": 156.69, "volume": 4327.576, "close_time": 1763755199999, "quote_volume": 681810.64093, "trades": 8278, "taker_buy_base": 2026.82, "taker_buy_quote": 319573.62531 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 156.68, "high": 156.75, "low": 153.86, "close": 155.28, "volume": 7485.409, "close_time": 1763758799999, "quote_volume": 1162356.62868, "trades": 14245, "taker_buy_base": 3903.086, "taker_buy_quote": 606076.90397 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 155.27, "high": 159.01, "low": 154.57, "close": 157.78, "volume": 13718.787, "close_time": 1763762399999, "quote_volume": 2159462.5013, "trades": 13890, "taker_buy_base": 7368.171, "taker_buy_quote": 1160024.89356 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 157.77, "high": 158.27, "low": 154.37, "close": 154.45, "volume": 2568.503, "close_time": 1763765999999, "quote_volume": 402185.60271, "trades": 3788, "taker_buy_base": 1201.872, "taker_buy_quote": 188161.50012 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 154.46, "high": 158.07, "low": 153.75, "close": 157.83, "volume": 2242.243, "close_time": 1763769599999, "quote_volume": 350488.9016, "trades": 6715, "taker_buy_base": 1120.439, "taker_buy_quote": 175081.72024 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 157.83, "high": 159.16, "low": 157.71, "close": 158.91, "volume": 17068.543, "close_time": 1763773199999, "quote_volume": 2705922.24847, "trades": 12474, "taker_buy_base": 8447.57, "taker_buy_quote": 1338634.83341 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 158.92, "high": 160.58, "low": 158.06, "close": 160.47, "volume": 13238.596, "close_time": 1763776799999, "quote_volume": 2113150.73401, "trades": 10924, "taker_buy_base": 7991.687, "taker_buy_quote": 1275659.93136 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 160.47, "high": 160.61, "low": 158.43, "close": 159.17, "volume": 7163.682, "close_time": 1763780399999, "quote_volume": 1142686.90128, "trades": 6265, "taker_buy_base": 3459.778, "taker_buy_quote": 552012.54418 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 159.18, "high": 159.64, "low": 158.37, "close": 159.3, "volume": 7583.572, "close_time": 1763783999999, "quote_volume": 1206557.04856, "trades": 7486, "taker_buy_base": 3642.429, "taker_buy_quote": 579593.73407 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 159.3, "high": 159.43, "low": 156.68, "close": 158.75, "volume": 5418.195, "close_time": 1763787599999, "quote_volume": 855707.44848, "trades": 11719, "taker_buy_base": 1810.052, "taker_buy_quote": 285480.3976 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 158.76, "high": 158.98, "low": 156.7, "close": 157.89, "volume": 2459.474, "close_time": 1763791199999, "quote_volume": 387531.18045, "trades": 7348, "taker_buy_base": 1512.293, "taker_buy_quote": 238271.8175 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 157.89, "high": 160.05, "low": 156.72, "close": 159.5, "volume": 3237.099, "close_time": 1763794799999, "quote_volume": 514028.33136, "trades": 8890, "taker_buy_base": 1721.093, "taker_buy_quote": 273244.59955 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 159.49, "high": 160.26, "low": 158.81, "close": 158.97, "volume": 2895.557, "close_time": 1763798399999, "quote_volume": 461927.36712, "trades": 6431, "taker_buy_base": 1322.223, "taker_buy_quote": 210941.16315 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 158.97, "high": 159.22, "low": 156.01, "close": 156.4, "volume": 4881.596, "close_time": 1763801999999, "quote_volume": 767774.03372, "trades": 9401, "taker_buy_base": 2318.003, "taker_buy_quote": 364323.56795 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 156.41, "high": 157.52, "low": 155.21, "close": 156.44, "volume": 4325.868, "close_time": 1763805599999, "quote_volume": 677499.94286, "trades": 9009, "taker_buy_base": 2038.303, "taker_buy_quote": 319331.95748 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 156.45, "high": 157.36, "low": 155.34, "close": 156.43, "volume": 2746.546, "close_time": 1763809199999, "quote_volume": 429285.7396, "trades": 6100, "taker_buy_base": 1307.88, "taker_buy_quote": 204350.10761 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 156.43, "high": 158.23, "low": 155.84, "close": 157.15, "volume": 2772.449, "close_time": 1763812799999, "quote_volume": 436320.09694, "trades": 6540, "taker_buy_base": 1233.631, "taker_buy_quote": 194156.23042 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 157.14, "high": 157.14, "low": 155.34, "close": 156.34, "volume": 3591.756, "close_time": 1763816399999, "quote_volume": 560463.19454, "trades": 6284, "taker_buy_base": 1856.509, "taker_buy_quote": 289593.98716 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 156.35, "high": 157.0, "low": 155.2, "close": 156.18, "volume": 2353.417, "close_time": 1763819999999, "quote_volume": 367127.47235, "trades": 6474, "taker_buy_base": 1168.288, "taker_buy_quote": 182290.10905 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 156.17, "high": 158.92, "low": 156.06, "close": 158.14, "volume": 4742.908, "close_time": 1763823599999, "quote_volume": 748384.05396, "trades": 9683, "taker_buy_base": 2413.584, "taker_buy_quote": 380902.01559 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 158.14, "high": 158.63, "low": 156.78, "close": 157.98, "volume": 3555.959, "close_time": 1763827199999, "quote_volume": 561093.79371, "trades": 7891, "taker_buy_base": 1737.963, "taker_buy_quote": 274206.30193 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 157.98, "high": 159.42, "low": 157.78, "close": 158.68, "volume": 3756.664, "close_time": 1763830799999, "quote_volume": 596096.92052, "trades": 7040, "taker_buy_base": 2238.327, "taker_buy_quote": 355202.51132 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 158.67, "high": 159.01, "low": 157.98, "close": 158.1, "volume": 3605.058, "close_time": 1763834399999, "quote_volume": 571167.40193, "trades": 5394, "taker_buy_base": 1384.748, "taker_buy_quote": 219340.78562 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 158.11, "high": 159.9, "low": 157.7, "close": 159.9, "volume": 6016.345, "close_time": 1763837999999, "quote_volume": 953734.41741, "trades": 6004, "taker_buy_base": 3799.618, "taker_buy_quote": 602075.11338 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 159.9, "high": 160.5, "low": 158.79, "close": 159.31, "volume": 2360.62, "close_time": 1763841599999, "quote_volume": 376720.00185, "trades": 3951, "taker_buy_base": 1027.269, "taker_buy_quote": 163999.90541 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 159.32, "high": 160.34, "low": 158.29, "close": 159.31, "volume": 2870.229, "close_time": 1763845199999, "quote_volume": 457452.69917, "trades": 5010, "taker_buy_base": 1330.638, "taker_buy_quote": 212229.10502 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 159.3, "high": 160.0, "low": 158.9, "close": 159.91, "volume": 2370.521, "close_time": 1763848799999, "quote_volume": 378194.36418, "trades": 4201, "taker_buy_base": 879.069, "taker_buy_quote": 140252.63027 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 159.92, "high": 163.54, "low": 159.08, "close": 163.23, "volume": 6443.283, "close_time": 1763852399999, "quote_volume": 1041366.44494, "trades": 6384, "taker_buy_base": 3952.18, "taker_buy_quote": 638641.60602 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 163.25, "high": 163.33, "low": 160.65, "close": 161.2, "volume": 3526.57, "close_time": 1763855999999, "quote_volume": 569903.12272, "trades": 5920, "taker_buy_base": 1829.76, "taker_buy_quote": 295743.63502 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 161.19, "high": 162.02, "low": 160.36, "close": 160.95, "volume": 1772.03, "close_time": 1763859599999, "quote_volume": 285606.6349, "trades": 4807, "taker_buy_base": 900.267, "taker_buy_quote": 145066.69544 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 160.96, "high": 163.26, "low": 160.81, "close": 162.49, "volume": 3135.608, "close_time": 1763863199999, "quote_volume": 509049.04002, "trades": 6634, "taker_buy_base": 2250.807, "taker_buy_quote": 365358.02504 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 162.48, "high": 163.81, "low": 162.18, "close": 163.12, "volume": 3101.794, "close_time": 1763866799999, "quote_volume": 505897.6965, "trades": 6948, "taker_buy_base": 1616.404, "taker_buy_quote": 263743.9947 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 163.11, "high": 164.22, "low": 162.69, "close": 164.03, "volume": 4107.772, "close_time": 1763870399999, "quote_volume": 672858.56179, "trades": 5560, "taker_buy_base": 2008.053, "taker_buy_quote": 328953.90863 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 164.01, "high": 165.75, "low": 163.82, "close": 164.11, "volume": 4745.677, "close_time": 1763873999999, "quote_volume": 780666.36448, "trades": 6911, "taker_buy_base": 2703.609, "taker_buy_quote": 444626.36175 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 164.12, "high": 164.79, "low": 163.88, "close": 164.27, "volume": 1685.571, "close_time": 1763877599999, "quote_volume": 276965.82591, "trades": 3371, "taker_buy_base": 1121.813, "taker_buy_quote": 184302.92469 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 164.27, "high": 164.54, "low": 163.0, "close": 163.42, "volume": 2935.659, "close_time": 1763881199999, "quote_volume": 480407.70326, "trades": 4106, "taker_buy_base": 1173.64, "taker_buy_quote": 192136.70158 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 163.42, "high": 163.68, "low": 162.2, "close": 163.39, "volume": 2500.14, "close_time": 1763884799999, "quote_volume": 407220.95616, "trades": 4350, "taker_buy_base": 1158.152, "taker_buy_quote": 188679.99572 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 163.38, "high": 164.48, "low": 163.29, "close": 164.22, "volume": 1845.667, "close_time": 1763888399999, "quote_volume": 302484.85356, "trades": 4121, "taker_buy_base": 1082.921, "taker_buy_quote": 177505.92157 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 164.22, "high": 165.2, "low": 163.97, "close": 164.51, "volume": 1693.697, "close_time": 1763891999999, "quote_volume": 278519.37277, "trades": 3456, "taker_buy_base": 1034.96, "taker_buy_quote": 170277.57019 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 164.48, "high": 164.63, "low": 162.83, "close": 163.52, "volume": 1389.955, "close_time": 1763895599999, "quote_volume": 227260.59696, "trades": 3339, "taker_buy_base": 449.023, "taker_buy_quote": 73333.8017 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 163.5, "high": 163.69, "low": 162.65, "close": 163.48, "volume": 1126.895, "close_time": 1763899199999, "quote_volume": 183964.7177, "trades": 3210, "taker_buy_base": 786.56, "taker_buy_quote": 128441.49287 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 163.49, "high": 164.98, "low": 163.32, "close": 164.12, "volume": 2911.104, "close_time": 1763902799999, "quote_volume": 478404.85807, "trades": 5536, "taker_buy_base": 1692.901, "taker_buy_quote": 278289.50929 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 164.13, "high": 164.64, "low": 163.55, "close": 164.64, "volume": 1802.467, "close_time": 1763906399999, "quote_volume": 295643.90376, "trades": 3595, "taker_buy_base": 899.768, "taker_buy_quote": 147529.11295 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 164.62, "high": 165.23, "low": 162.32, "close": 162.43, "volume": 4022.226, "close_time": 1763909999999, "quote_volume": 657736.28408, "trades": 6894, "taker_buy_base": 1710.68, "taker_buy_quote": 279882.72914 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 162.44, "high": 165.33, "low": 162.3, "close": 165.02, "volume": 4563.198, "close_time": 1763913599999, "quote_volume": 747313.71704, "trades": 6576, "taker_buy_base": 2663.094, "taker_buy_quote": 436224.11545 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 165.02, "high": 166.35, "low": 164.6, "close": 164.67, "volume": 9991.464, "close_time": 1763917199999, "quote_volume": 1654271.98786, "trades": 10529, "taker_buy_base": 6100.58, "taker_buy_quote": 1010433.17646 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 164.67, "high": 165.92, "low": 164.0, "close": 165.35, "volume": 6663.295, "close_time": 1763920799999, "quote_volume": 1099190.8786, "trades": 9249, "taker_buy_base": 3440.408, "taker_buy_quote": 567548.45653 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 165.36, "high": 167.18, "low": 165.29, "close": 166.26, "volume": 4764.478, "close_time": 1763924399999, "quote_volume": 791793.79883, "trades": 6223, "taker_buy_base": 2714.245, "taker_buy_quote": 450998.03901 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 166.28, "high": 170.54, "low": 166.11, "close": 168.52, "volume": 12872.568, "close_time": 1763927999999, "quote_volume": 2175237.59824, "trades": 11536, "taker_buy_base": 8188.67, "taker_buy_quote": 1383507.78945 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 168.53, "high": 169.25, "low": 168.03, "close": 168.28, "volume": 3516.53, "close_time": 1763931599999, "quote_volume": 592958.15659, "trades": 5069, "taker_buy_base": 1645.251, "taker_buy_quote": 277414.73275 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 168.29, "high": 172.25, "low": 167.36, "close": 171.04, "volume": 11338.987, "close_time": 1763935199999, "quote_volume": 1931471.75559, "trades": 9250, "taker_buy_base": 7292.345, "taker_buy_quote": 1243380.53274 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 171.04, "high": 171.61, "low": 169.35, "close": 170.44, "volume": 10718.225, "close_time": 1763938799999, "quote_volume": 1826770.06824, "trades": 8244, "taker_buy_base": 3768.788, "taker_buy_quote": 642912.12829 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 170.45, "high": 170.79, "low": 166.8, "close": 167.46, "volume": 5328.152, "close_time": 1763942399999, "quote_volume": 894402.82644, "trades": 7885, "taker_buy_base": 2085.495, "taker_buy_quote": 350076.73327 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 167.46, "high": 167.8, "low": 165.56, "close": 166.33, "volume": 5020.436, "close_time": 1763945999999, "quote_volume": 836603.69348, "trades": 8470, "taker_buy_base": 1966.053, "taker_buy_quote": 327775.34637 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 166.32, "high": 168.6, "low": 165.9, "close": 168.3, "volume": 5548.022, "close_time": 1763949599999, "quote_volume": 925712.73785, "trades": 9595, "taker_buy_base": 2649.369, "taker_buy_quote": 442399.99269 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 168.29, "high": 171.69, "low": 168.14, "close": 170.72, "volume": 8470.889, "close_time": 1763953199999, "quote_volume": 1442965.57064, "trades": 14527, "taker_buy_base": 4852.718, "taker_buy_quote": 826536.90664 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 170.71, "high": 173.53, "low": 170.0, "close": 172.19, "volume": 9726.213, "close_time": 1763956799999, "quote_volume": 1671939.12613, "trades": 9979, "taker_buy_base": 5733.444, "taker_buy_quote": 985793.73575 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 172.2, "high": 173.74, "low": 170.47, "close": 171.06, "volume": 7682.782, "close_time": 1763960399999, "quote_volume": 1321850.14358, "trades": 12563, "taker_buy_base": 3754.944, "taker_buy_quote": 646574.18334 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 171.05, "high": 174.23, "low": 170.55, "close": 172.54, "volume": 4707.925, "close_time": 1763963999999, "quote_volume": 814621.07858, "trades": 10689, "taker_buy_base": 2745.86, "taker_buy_quote": 475093.97441 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 172.53, "high": 172.61, "low": 170.56, "close": 171.02, "volume": 5361.454, "close_time": 1763967599999, "quote_volume": 918609.23825, "trades": 8178, "taker_buy_base": 2553.864, "taker_buy_quote": 437717.89416 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 171.01, "high": 171.33, "low": 170.12, "close": 170.68, "volume": 4271.69, "close_time": 1763971199999, "quote_volume": 729121.52338, "trades": 6352, "taker_buy_base": 1692.886, "taker_buy_quote": 288842.86246 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 170.67, "high": 171.72, "low": 170.22, "close": 171.41, "volume": 4206.956, "close_time": 1763974799999, "quote_volume": 718663.73777, "trades": 7225, "taker_buy_base": 1674.571, "taker_buy_quote": 286110.08276 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 171.42, "high": 171.64, "low": 167.93, "close": 168.87, "volume": 5529.837, "close_time": 1763978399999, "quote_volume": 935105.89103, "trades": 9494, "taker_buy_base": 1809.642, "taker_buy_quote": 305788.33525 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 168.87, "high": 172.21, "low": 168.79, "close": 169.87, "volume": 15179.16, "close_time": 1763981999999, "quote_volume": 2595068.7802, "trades": 11401, "taker_buy_base": 6487.683, "taker_buy_quote": 1106540.66289 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 169.86, "high": 170.87, "low": 169.06, "close": 170.87, "volume": 3374.274, "close_time": 1763985599999, "quote_volume": 573178.11213, "trades": 5713, "taker_buy_base": 1509.444, "taker_buy_quote": 256569.65573 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 170.86, "high": 170.98, "low": 168.58, "close": 169.25, "volume": 4510.186, "close_time": 1763989199999, "quote_volume": 766290.52416, "trades": 6639, "taker_buy_base": 2046.813, "taker_buy_quote": 347952.62269 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 169.25, "high": 170.76, "low": 168.83, "close": 169.3, "volume": 2838.091, "close_time": 1763992799999, "quote_volume": 481936.38414, "trades": 5863, "taker_buy_base": 1472.73, "taker_buy_quote": 250326.29907 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 169.28, "high": 170.8, "low": 167.19, "close": 169.41, "volume": 8880.319, "close_time": 1763996399999, "quote_volume": 1498397.15666, "trades": 24751, "taker_buy_base": 4446.248, "taker_buy_quote": 750408.16787 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 169.42, "high": 172.24, "low": 168.97, "close": 171.36, "volume": 7047.535, "close_time": 1763999999999, "quote_volume": 1200584.51234, "trades": 21402, "taker_buy_base": 3682.323, "taker_buy_quote": 627180.54746 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 171.36, "high": 172.93, "low": 170.99, "close": 171.82, "volume": 5110.466, "close_time": 1764003599999, "quote_volume": 878511.00517, "trades": 11091, "taker_buy_base": 3183.182, "taker_buy_quote": 547291.7325 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 171.84, "high": 176.39, "low": 171.75, "close": 176.19, "volume": 11272.244, "close_time": 1764007199999, "quote_volume": 1968472.40431, "trades": 16809, "taker_buy_base": 5770.729, "taker_buy_quote": 1007635.15079 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 176.2, "high": 177.39, "low": 175.2, "close": 177.0, "volume": 8145.226, "close_time": 1764010799999, "quote_volume": 1437090.97598, "trades": 11981, "taker_buy_base": 4710.22, "taker_buy_quote": 831189.85759 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 176.99, "high": 178.09, "low": 176.71, "close": 177.81, "volume": 5854.828, "close_time": 1764014399999, "quote_volume": 1039650.55831, "trades": 8066, "taker_buy_base": 3013.11, "taker_buy_quote": 535233.17257 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 177.83, "high": 179.48, "low": 177.37, "close": 178.6, "volume": 8155.277, "close_time": 1764017999999, "quote_volume": 1457510.96224, "trades": 10411, "taker_buy_base": 4490.828, "taker_buy_quote": 802866.66719 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 178.59, "high": 179.37, "low": 177.91, "close": 179.18, "volume": 4560.931, "close_time": 1764021599999, "quote_volume": 814259.56039, "trades": 5724, "taker_buy_base": 1857.019, "taker_buy_quote": 331709.36162 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 179.18, "high": 180.18, "low": 177.96, "close": 178.8, "volume": 4822.739, "close_time": 1764025199999, "quote_volume": 864092.85893, "trades": 4102, "taker_buy_base": 2067.377, "taker_buy_quote": 370802.78901 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 178.79, "high": 179.6, "low": 178.4, "close": 178.49, "volume": 2937.159, "close_time": 1764028799999, "quote_volume": 526017.65832, "trades": 4019, "taker_buy_base": 1527.289, "taker_buy_quote": 273635.04384 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 178.49, "high": 179.26, "low": 177.41, "close": 179.01, "volume": 4050.624, "close_time": 1764032399999, "quote_volume": 722517.68627, "trades": 5988, "taker_buy_base": 1931.854, "taker_buy_quote": 344589.34917 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 179.01, "high": 179.54, "low": 178.16, "close": 178.2, "volume": 4697.389, "close_time": 1764035999999, "quote_volume": 841094.75868, "trades": 6322, "taker_buy_base": 2438.049, "taker_buy_quote": 436697.17372 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 178.21, "high": 179.9, "low": 177.82, "close": 179.9, "volume": 3087.644, "close_time": 1764039599999, "quote_volume": 551394.637, "trades": 5988, "taker_buy_base": 1471.826, "taker_buy_quote": 263004.42091 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 179.89, "high": 180.4, "low": 177.35, "close": 178.22, "volume": 4926.397, "close_time": 1764043199999, "quote_volume": 881576.64528, "trades": 6969, "taker_buy_base": 2108.423, "taker_buy_quote": 377586.07057 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 178.23, "high": 180.53, "low": 178.0, "close": 180.07, "volume": 4167.572, "close_time": 1764046799999, "quote_volume": 747843.16726, "trades": 6600, "taker_buy_base": 2191.258, "taker_buy_quote": 393182.97699 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 180.08, "high": 180.79, "low": 179.19, "close": 180.04, "volume": 3178.47, "close_time": 1764050399999, "quote_volume": 572160.40045, "trades": 5866, "taker_buy_base": 1379.938, "taker_buy_quote": 248441.37521 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 180.03, "high": 180.14, "low": 178.54, "close": 179.82, "volume": 3289.228, "close_time": 1764053999999, "quote_volume": 590133.00063, "trades": 5793, "taker_buy_base": 1440.256, "taker_buy_quote": 258433.5081 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 179.84, "high": 180.46, "low": 178.68, "close": 178.84, "volume": 6388.98, "close_time": 1764057599999, "quote_volume": 1146650.99583, "trades": 8131, "taker_buy_base": 2393.327, "taker_buy_quote": 429577.83268 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 178.85, "high": 180.01, "low": 177.83, "close": 178.23, "volume": 5234.058, "close_time": 1764061199999, "quote_volume": 936918.5781, "trades": 9081, "taker_buy_base": 1888.217, "taker_buy_quote": 338017.58226 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 178.25, "high": 178.75, "low": 176.3, "close": 177.87, "volume": 14900.876, "close_time": 1764064799999, "quote_volume": 2642332.0557, "trades": 17219, "taker_buy_base": 6954.966, "taker_buy_quote": 1234410.08942 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 177.87, "high": 178.34, "low": 176.87, "close": 178.04, "volume": 2381.603, "close_time": 1764068399999, "quote_volume": 423500.74388, "trades": 4237, "taker_buy_base": 1370.26, "taker_buy_quote": 243619.19596 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 178.03, "high": 178.03, "low": 176.66, "close": 177.41, "volume": 3983.0, "close_time": 1764071999999, "quote_volume": 705467.48643, "trades": 5230, "taker_buy_base": 2218.813, "taker_buy_quote": 392978.17541 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 177.41, "high": 180.24, "low": 177.25, "close": 179.29, "volume": 3508.045, "close_time": 1764075599999, "quote_volume": 628671.08989, "trades": 6853, "taker_buy_base": 2306.799, "taker_buy_quote": 413312.41519 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 179.29, "high": 179.99, "low": 177.14, "close": 177.38, "volume": 3072.674, "close_time": 1764079199999, "quote_volume": 548832.71516, "trades": 6948, "taker_buy_base": 1747.369, "taker_buy_quote": 312314.64055 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 177.39, "high": 178.64, "low": 174.2, "close": 175.96, "volume": 6801.975, "close_time": 1764082799999, "quote_volume": 1200101.69297, "trades": 17530, "taker_buy_base": 3259.845, "taker_buy_quote": 575941.95636 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 175.96, "high": 178.23, "low": 174.27, "close": 176.21, "volume": 5599.938, "close_time": 1764086399999, "quote_volume": 984670.71791, "trades": 14195, "taker_buy_base": 2624.718, "taker_buy_quote": 461591.41449 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 176.21, "high": 178.77, "low": 175.93, "close": 177.28, "volume": 3689.72, "close_time": 1764089999999, "quote_volume": 654565.40663, "trades": 9257, "taker_buy_base": 2337.386, "taker_buy_quote": 414625.89102 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 177.27, "high": 178.7, "low": 176.36, "close": 177.38, "volume": 3567.933, "close_time": 1764093599999, "quote_volume": 633317.52108, "trades": 8551, "taker_buy_base": 1493.422, "taker_buy_quote": 265254.04519 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 177.38, "high": 179.0, "low": 176.96, "close": 177.02, "volume": 1545.597, "close_time": 1764097199999, "quote_volume": 275083.74923, "trades": 6319, "taker_buy_base": 791.218, "taker_buy_quote": 140848.89315 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 177.02, "high": 177.82, "low": 174.39, "close": 177.77, "volume": 3769.723, "close_time": 1764100799999, "quote_volume": 662886.48733, "trades": 10292, "taker_buy_base": 1732.273, "taker_buy_quote": 304432.02308 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 177.77, "high": 178.74, "low": 176.93, "close": 177.94, "volume": 1806.669, "close_time": 1764104399999, "quote_volume": 321359.04455, "trades": 6621, "taker_buy_base": 882.293, "taker_buy_quote": 156957.00254 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 177.95, "high": 178.33, "low": 177.05, "close": 177.4, "volume": 1276.247, "close_time": 1764107999999, "quote_volume": 226706.55998, "trades": 3980, "taker_buy_base": 592.063, "taker_buy_quote": 105176.94312 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 177.39, "high": 180.38, "low": 175.61, "close": 179.91, "volume": 2030.03, "close_time": 1764111599999, "quote_volume": 361336.8725, "trades": 5604, "taker_buy_base": 962.743, "taker_buy_quote": 171765.3696 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 179.91, "high": 181.49, "low": 178.74, "close": 178.98, "volume": 2617.285, "close_time": 1764115199999, "quote_volume": 471877.61393, "trades": 8154, "taker_buy_base": 1264.377, "taker_buy_quote": 228082.60393 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 178.99, "high": 180.13, "low": 178.51, "close": 179.09, "volume": 3507.441, "close_time": 1764118799999, "quote_volume": 629405.4394, "trades": 8161, "taker_buy_base": 1885.939, "taker_buy_quote": 338507.15292 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 179.09, "high": 181.02, "low": 178.63, "close": 180.24, "volume": 5019.237, "close_time": 1764122399999, "quote_volume": 904092.72187, "trades": 7056, "taker_buy_base": 1182.416, "taker_buy_quote": 212903.86435 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 180.23, "high": 180.32, "low": 178.86, "close": 178.89, "volume": 1415.627, "close_time": 1764125999999, "quote_volume": 254279.44789, "trades": 3886, "taker_buy_base": 575.636, "taker_buy_quote": 103406.88972 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 178.88, "high": 179.14, "low": 176.61, "close": 176.94, "volume": 2406.169, "close_time": 1764129599999, "quote_volume": 427806.24097, "trades": 5103, "taker_buy_base": 702.513, "taker_buy_quote": 124867.25592 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 176.96, "high": 177.9, "low": 176.57, "close": 177.46, "volume": 1436.897, "close_time": 1764133199999, "quote_volume": 254913.26702, "trades": 3329, "taker_buy_base": 646.141, "taker_buy_quote": 114593.02595 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 177.45, "high": 178.23, "low": 177.08, "close": 177.77, "volume": 1929.432, "close_time": 1764136799999, "quote_volume": 342432.19462, "trades": 3855, "taker_buy_base": 709.231, "taker_buy_quote": 125871.9883 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 177.76, "high": 178.92, "low": 177.38, "close": 178.6, "volume": 1139.898, "close_time": 1764140399999, "quote_volume": 203253.46692, "trades": 3295, "taker_buy_base": 650.688, "taker_buy_quote": 116065.12389 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 178.59, "high": 179.03, "low": 178.05, "close": 178.59, "volume": 3310.839, "close_time": 1764143999999, "quote_volume": 590796.28874, "trades": 3753, "taker_buy_base": 1950.64, "taker_buy_quote": 348061.99919 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 178.58, "high": 178.58, "low": 176.45, "close": 176.45, "volume": 2358.309, "close_time": 1764147599999, "quote_volume": 418048.54245, "trades": 6412, "taker_buy_base": 719.737, "taker_buy_quote": 127670.30141 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 176.46, "high": 176.83, "low": 176.01, "close": 176.38, "volume": 2489.582, "close_time": 1764151199999, "quote_volume": 439318.17654, "trades": 5748, "taker_buy_base": 867.856, "taker_buy_quote": 153126.30484 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 176.4, "high": 177.07, "low": 175.57, "close": 176.86, "volume": 1952.708, "close_time": 1764154799999, "quote_volume": 344416.13495, "trades": 3953, "taker_buy_base": 991.561, "taker_buy_quote": 174827.83274 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 176.85, "high": 177.36, "low": 176.39, "close": 176.62, "volume": 1445.083, "close_time": 1764158399999, "quote_volume": 255724.75478, "trades": 3034, "taker_buy_base": 610.311, "taker_buy_quote": 107970.51907 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 176.62, "high": 176.87, "low": 174.8, "close": 175.72, "volume": 2293.261, "close_time": 1764161999999, "quote_volume": 402524.29601, "trades": 5887, "taker_buy_base": 1334.623, "taker_buy_quote": 234234.02128 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 175.71, "high": 178.19, "low": 175.52, "close": 178.13, "volume": 2682.341, "close_time": 1764165599999, "quote_volume": 474096.3032, "trades": 5117, "taker_buy_base": 1539.416, "taker_buy_quote": 272068.37869 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 178.11, "high": 178.92, "low": 176.17, "close": 176.59, "volume": 3775.261, "close_time": 1764169199999, "quote_volume": 670283.20301, "trades": 10672, "taker_buy_base": 1383.324, "taker_buy_quote": 245570.32026 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 176.59, "high": 178.35, "low": 176.39, "close": 177.72, "volume": 2233.304, "close_time": 1764172799999, "quote_volume": 395954.82015, "trades": 10509, "taker_buy_base": 972.985, "taker_buy_quote": 172651.31407 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 177.71, "high": 180.66, "low": 177.69, "close": 179.37, "volume": 3838.44, "close_time": 1764176399999, "quote_volume": 688553.46405, "trades": 8099, "taker_buy_base": 2188.465, "taker_buy_quote": 392441.639 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 179.37, "high": 183.99, "low": 178.48, "close": 183.65, "volume": 4868.589, "close_time": 1764179999999, "quote_volume": 886199.35604, "trades": 16461, "taker_buy_base": 2914.881, "taker_buy_quote": 530193.3511 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 183.61, "high": 188.89, "low": 183.46, "close": 188.67, "volume": 14340.348, "close_time": 1764183599999, "quote_volume": 2672731.21218, "trades": 25036, "taker_buy_base": 8682.312, "taker_buy_quote": 1617670.73536 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 188.66, "high": 188.69, "low": 186.67, "close": 187.59, "volume": 8268.711, "close_time": 1764187199999, "quote_volume": 1550126.11411, "trades": 10976, "taker_buy_base": 4394.542, "taker_buy_quote": 824176.02038 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 187.58, "high": 187.58, "low": 185.17, "close": 185.81, "volume": 3102.488, "close_time": 1764190799999, "quote_volume": 577751.14005, "trades": 7156, "taker_buy_base": 1563.707, "taker_buy_quote": 291337.51881 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 185.79, "high": 188.13, "low": 184.78, "close": 186.75, "volume": 8861.193, "close_time": 1764194399999, "quote_volume": 1657433.42413, "trades": 8756, "taker_buy_base": 3670.63, "taker_buy_quote": 685024.31496 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 186.75, "high": 187.37, "low": 185.63, "close": 186.04, "volume": 3556.566, "close_time": 1764197999999, "quote_volume": 662325.70425, "trades": 4522, "taker_buy_base": 1824.526, "taker_buy_quote": 339942.498 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 186.04, "high": 186.42, "low": 185.04, "close": 185.83, "volume": 14859.268, "close_time": 1764201599999, "quote_volume": 2758157.09078, "trades": 8281, "taker_buy_base": 3416.861, "taker_buy_quote": 634335.84781 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 185.83, "high": 186.67, "low": 185.0, "close": 185.75, "volume": 4220.613, "close_time": 1764205199999, "quote_volume": 783396.95568, "trades": 5619, "taker_buy_base": 2230.044, "taker_buy_quote": 413997.50998 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 185.75, "high": 187.07, "low": 185.02, "close": 186.88, "volume": 4768.651, "close_time": 1764208799999, "quote_volume": 887225.98877, "trades": 5966, "taker_buy_base": 3191.903, "taker_buy_quote": 593964.89869 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 186.87, "high": 187.95, "low": 185.54, "close": 185.82, "volume": 4468.257, "close_time": 1764212399999, "quote_volume": 835038.8984, "trades": 7342, "taker_buy_base": 2296.23, "taker_buy_quote": 429469.31062 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 185.85, "high": 186.59, "low": 185.59, "close": 185.62, "volume": 1936.556, "close_time": 1764215999999, "quote_volume": 360081.03582, "trades": 3586, "taker_buy_base": 1085.055, "taker_buy_quote": 201751.52012 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 185.64, "high": 187.23, "low": 185.52, "close": 186.74, "volume": 4132.445, "close_time": 1764219599999, "quote_volume": 770955.60796, "trades": 4260, "taker_buy_base": 2437.742, "taker_buy_quote": 454618.34736 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 186.74, "high": 187.04, "low": 185.23, "close": 185.46, "volume": 2231.435, "close_time": 1764223199999, "quote_volume": 414977.97269, "trades": 3988, "taker_buy_base": 599.768, "taker_buy_quote": 111653.98822 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 185.47, "high": 186.98, "low": 185.47, "close": 186.51, "volume": 1222.913, "close_time": 1764226799999, "quote_volume": 227930.25173, "trades": 2888, "taker_buy_base": 506.195, "taker_buy_quote": 94337.75608 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 186.52, "high": 186.63, "low": 185.66, "close": 185.9, "volume": 2566.384, "close_time": 1764230399999, "quote_volume": 477678.61447, "trades": 5615, "taker_buy_base": 889.495, "taker_buy_quote": 165523.32361 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 185.9, "high": 185.9, "low": 182.84, "close": 183.27, "volume": 22358.433, "close_time": 1764233999999, "quote_volume": 4106754.72928, "trades": 14023, "taker_buy_base": 13924.371, "taker_buy_quote": 2556163.08204 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 183.26, "high": 184.06, "low": 182.17, "close": 182.26, "volume": 5918.011, "close_time": 1764237599999, "quote_volume": 1085281.01592, "trades": 9056, "taker_buy_base": 2625.366, "taker_buy_quote": 481722.47344 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 182.26, "high": 183.54, "low": 181.92, "close": 183.44, "volume": 3589.054, "close_time": 1764241199999, "quote_volume": 654951.68299, "trades": 5165, "taker_buy_base": 1315.06, "taker_buy_quote": 240064.84735 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 183.44, "high": 183.57, "low": 182.87, "close": 183.08, "volume": 2327.128, "close_time": 1764244799999, "quote_volume": 426400.70679, "trades": 5180, "taker_buy_base": 595.367, "taker_buy_quote": 109098.79059 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 183.07, "high": 183.52, "low": 181.96, "close": 182.11, "volume": 3435.793, "close_time": 1764248399999, "quote_volume": 627554.26652, "trades": 8565, "taker_buy_base": 884.063, "taker_buy_quote": 161355.07073 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 182.11, "high": 183.57, "low": 182.05, "close": 183.09, "volume": 4382.697, "close_time": 1764251999999, "quote_volume": 801675.34769, "trades": 9077, "taker_buy_base": 1443.899, "taker_buy_quote": 264185.88153 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 183.1, "high": 184.04, "low": 182.83, "close": 183.65, "volume": 4396.488, "close_time": 1764255599999, "quote_volume": 807199.27394, "trades": 5546, "taker_buy_base": 1442.18, "taker_buy_quote": 264733.18637 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 183.64, "high": 185.59, "low": 183.58, "close": 185.35, "volume": 4058.041, "close_time": 1764259199999, "quote_volume": 749683.93207, "trades": 5475, "taker_buy_base": 1590.969, "taker_buy_quote": 293864.58731 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 185.33, "high": 186.65, "low": 184.96, "close": 186.38, "volume": 3929.322, "close_time": 1764262799999, "quote_volume": 730659.38749, "trades": 6049, "taker_buy_base": 1747.502, "taker_buy_quote": 324917.92455 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 186.37, "high": 186.9, "low": 185.92, "close": 186.45, "volume": 2676.082, "close_time": 1764266399999, "quote_volume": 498580.59521, "trades": 4866, "taker_buy_base": 1243.181, "taker_buy_quote": 231628.39349 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 186.46, "high": 187.88, "low": 186.15, "close": 187.77, "volume": 3908.99, "close_time": 1764269999999, "quote_volume": 731508.27291, "trades": 4804, "taker_buy_base": 1458.162, "taker_buy_quote": 272779.53602 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 187.76, "high": 187.82, "low": 186.78, "close": 186.87, "volume": 2435.021, "close_time": 1764273599999, "quote_volume": 456280.33337, "trades": 4783, "taker_buy_base": 768.066, "taker_buy_quote": 143900.5367 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 186.88, "high": 187.53, "low": 186.77, "close": 186.94, "volume": 3507.186, "close_time": 1764277199999, "quote_volume": 656573.59296, "trades": 3390, "taker_buy_base": 2300.038, "taker_buy_quote": 430571.26966 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 186.93, "high": 187.98, "low": 186.47, "close": 187.23, "volume": 2573.953, "close_time": 1764280799999, "quote_volume": 481938.89333, "trades": 3417, "taker_buy_base": 1673.246, "taker_buy_quote": 313272.52844 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 187.22, "high": 187.38, "low": 185.51, "close": 185.99, "volume": 2555.21, "close_time": 1764284399999, "quote_volume": 476690.55316, "trades": 2856, "taker_buy_base": 886.663, "taker_buy_quote": 165174.26691 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 186.01, "high": 186.78, "low": 185.65, "close": 185.95, "volume": 2238.828, "close_time": 1764287999999, "quote_volume": 416607.94716, "trades": 2925, "taker_buy_base": 1435.821, "taker_buy_quote": 267082.16286 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 185.96, "high": 186.33, "low": 184.71, "close": 184.86, "volume": 6429.491, "close_time": 1764291599999, "quote_volume": 1193177.57003, "trades": 5757, "taker_buy_base": 4974.999, "taker_buy_quote": 923227.79038 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 184.85, "high": 185.15, "low": 182.54, "close": 182.63, "volume": 9874.198, "close_time": 1764295199999, "quote_volume": 1815568.39854, "trades": 11987, "taker_buy_base": 6751.889, "taker_buy_quote": 1241525.18779 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 182.63, "high": 184.03, "low": 182.53, "close": 183.8, "volume": 2798.003, "close_time": 1764298799999, "quote_volume": 512228.41839, "trades": 5226, "taker_buy_base": 1282.117, "taker_buy_quote": 234655.24063 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 183.79, "high": 186.5, "low": 183.6, "close": 186.42, "volume": 2598.412, "close_time": 1764302399999, "quote_volume": 480523.79817, "trades": 4998, "taker_buy_base": 1238.65, "taker_buy_quote": 229161.3842 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 186.44, "high": 187.18, "low": 185.64, "close": 185.81, "volume": 1722.53, "close_time": 1764305999999, "quote_volume": 321193.40178, "trades": 3413, "taker_buy_base": 886.386, "taker_buy_quote": 165357.65712 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 185.8, "high": 187.07, "low": 185.68, "close": 186.16, "volume": 3457.484, "close_time": 1764309599999, "quote_volume": 644518.77607, "trades": 3608, "taker_buy_base": 2033.856, "taker_buy_quote": 378972.12915 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 186.15, "high": 186.15, "low": 184.65, "close": 185.03, "volume": 1060.272, "close_time": 1764313199999, "quote_volume": 196468.64679, "trades": 2151, "taker_buy_base": 285.732, "taker_buy_quote": 52931.51307 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 185.03, "high": 185.98, "low": 184.89, "close": 185.0, "volume": 1574.1, "close_time": 1764316799999, "quote_volume": 292031.07415, "trades": 2796, "taker_buy_base": 942.36, "taker_buy_quote": 174898.58885 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 184.99, "high": 189.43, "low": 184.95, "close": 189.14, "volume": 3025.234, "close_time": 1764320399999, "quote_volume": 567337.96138, "trades": 7918, "taker_buy_base": 1500.599, "taker_buy_quote": 281625.21512 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 189.16, "high": 189.27, "low": 186.64, "close": 187.67, "volume": 2000.477, "close_time": 1764323999999, "quote_volume": 375742.89644, "trades": 5399, "taker_buy_base": 975.293, "taker_buy_quote": 183329.72755 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 187.68, "high": 188.54, "low": 186.54, "close": 188.02, "volume": 2424.643, "close_time": 1764327599999, "quote_volume": 454372.99213, "trades": 3823, "taker_buy_base": 1222.903, "taker_buy_quote": 229604.26708 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 188.02, "high": 188.05, "low": 185.02, "close": 185.67, "volume": 2033.772, "close_time": 1764331199999, "quote_volume": 378581.32457, "trades": 6670, "taker_buy_base": 846.361, "taker_buy_quote": 157487.76586 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 185.67, "high": 186.27, "low": 185.24, "close": 185.53, "volume": 1585.904, "close_time": 1764334799999, "quote_volume": 294457.92663, "trades": 4444, "taker_buy_base": 597.204, "taker_buy_quote": 110893.6793 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 185.53, "high": 187.83, "low": 184.2, "close": 186.82, "volume": 5487.553, "close_time": 1764338399999, "quote_volume": 1021333.22961, "trades": 10568, "taker_buy_base": 1989.295, "taker_buy_quote": 370687.9565 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 186.8, "high": 187.82, "low": 184.89, "close": 185.97, "volume": 6702.066, "close_time": 1764341999999, "quote_volume": 1249515.32047, "trades": 15519, "taker_buy_base": 3600.178, "taker_buy_quote": 671089.32359 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 185.97, "high": 187.43, "low": 185.23, "close": 186.02, "volume": 4437.771, "close_time": 1764345599999, "quote_volume": 826660.37698, "trades": 9771, "taker_buy_base": 2541.713, "taker_buy_quote": 473493.98662 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 186.01, "high": 186.01, "low": 182.93, "close": 182.98, "volume": 4302.968, "close_time": 1764349199999, "quote_volume": 793287.1793, "trades": 9308, "taker_buy_base": 1831.825, "taker_buy_quote": 337991.6418 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 182.99, "high": 184.19, "low": 182.29, "close": 183.59, "volume": 4587.707, "close_time": 1764352799999, "quote_volume": 840329.37244, "trades": 8966, "taker_buy_base": 2143.968, "taker_buy_quote": 392613.26666 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 183.6, "high": 184.95, "low": 182.72, "close": 184.74, "volume": 2386.89, "close_time": 1764356399999, "quote_volume": 439433.7897, "trades": 5777, "taker_buy_base": 1121.184, "taker_buy_quote": 206226.17064 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 184.75, "high": 186.81, "low": 184.74, "close": 186.45, "volume": 3449.757, "close_time": 1764359999999, "quote_volume": 640843.78334, "trades": 5081, "taker_buy_base": 2085.388, "taker_buy_quote": 387098.51151 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 186.43, "high": 187.0, "low": 185.51, "close": 186.64, "volume": 1353.716, "close_time": 1764363599999, "quote_volume": 252441.46771, "trades": 2706, "taker_buy_base": 721.507, "taker_buy_quote": 134565.1252 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 186.64, "high": 186.8, "low": 185.41, "close": 185.5, "volume": 1049.816, "close_time": 1764367199999, "quote_volume": 195238.75322, "trades": 2246, "taker_buy_base": 431.948, "taker_buy_quote": 80308.93397 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 185.51, "high": 186.41, "low": 184.79, "close": 186.27, "volume": 1932.362, "close_time": 1764370799999, "quote_volume": 358460.38035, "trades": 2629, "taker_buy_base": 963.5, "taker_buy_quote": 178834.90315 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 186.27, "high": 186.45, "low": 185.3, "close": 185.32, "volume": 572.493, "close_time": 1764374399999, "quote_volume": 106500.02896, "trades": 2180, "taker_buy_base": 229.022, "taker_buy_quote": 42592.74716 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 185.33, "high": 186.42, "low": 185.2, "close": 185.67, "volume": 1319.142, "close_time": 1764377999999, "quote_volume": 245108.97943, "trades": 3181, "taker_buy_base": 718.535, "taker_buy_quote": 133516.85818 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 185.67, "high": 186.5, "low": 185.11, "close": 185.49, "volume": 592.705, "close_time": 1764381599999, "quote_volume": 110085.71317, "trades": 2936, "taker_buy_base": 326.223, "taker_buy_quote": 60591.68134 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 185.49, "high": 185.92, "low": 184.68, "close": 185.02, "volume": 1616.205, "close_time": 1764385199999, "quote_volume": 299202.15455, "trades": 3290, "taker_buy_base": 477.25, "taker_buy_quote": 88341.43892 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 185.03, "high": 185.29, "low": 183.91, "close": 184.1, "volume": 873.103, "close_time": 1764388799999, "quote_volume": 161125.59965, "trades": 2361, "taker_buy_base": 421.691, "taker_buy_quote": 77786.58377 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 184.1, "high": 185.94, "low": 183.8, "close": 185.83, "volume": 785.131, "close_time": 1764392399999, "quote_volume": 145023.85936, "trades": 2050, "taker_buy_base": 514.582, "taker_buy_quote": 95093.27267 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 185.84, "high": 186.68, "low": 185.02, "close": 185.88, "volume": 962.193, "close_time": 1764395999999, "quote_volume": 179037.97501, "trades": 2235, "taker_buy_base": 410.979, "taker_buy_quote": 76455.27173 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 185.89, "high": 186.05, "low": 183.0, "close": 183.5, "volume": 2827.531, "close_time": 1764399599999, "quote_volume": 520545.42713, "trades": 4909, "taker_buy_base": 991.448, "taker_buy_quote": 182380.41764 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 183.5, "high": 184.36, "low": 183.27, "close": 183.9, "volume": 890.87, "close_time": 1764403199999, "quote_volume": 163703.00672, "trades": 2302, "taker_buy_base": 496.718, "taker_buy_quote": 91283.35277 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 183.89, "high": 184.57, "low": 183.34, "close": 183.9, "volume": 858.364, "close_time": 1764406799999, "quote_volume": 157928.47043, "trades": 2283, "taker_buy_base": 453.569, "taker_buy_quote": 83467.02052 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 183.91, "high": 184.18, "low": 183.12, "close": 183.32, "volume": 716.041, "close_time": 1764410399999, "quote_volume": 131482.93792, "trades": 1711, "taker_buy_base": 277.798, "taker_buy_quote": 51010.10821 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 183.31, "high": 183.95, "low": 182.66, "close": 183.47, "volume": 1453.293, "close_time": 1764413999999, "quote_volume": 266490.78795, "trades": 2675, "taker_buy_base": 678.828, "taker_buy_quote": 124523.2606 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 183.45, "high": 184.44, "low": 183.24, "close": 184.07, "volume": 862.808, "close_time": 1764417599999, "quote_volume": 158645.92407, "trades": 2007, "taker_buy_base": 403.008, "taker_buy_quote": 74076.08742 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 184.08, "high": 184.51, "low": 182.75, "close": 182.9, "volume": 1077.237, "close_time": 1764421199999, "quote_volume": 197439.37109, "trades": 2208, "taker_buy_base": 316.334, "taker_buy_quote": 58065.06919 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 182.89, "high": 183.75, "low": 182.76, "close": 183.41, "volume": 1048.155, "close_time": 1764424799999, "quote_volume": 192051.24907, "trades": 1693, "taker_buy_base": 514.52, "taker_buy_quote": 94306.43396 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 183.4, "high": 183.4, "low": 182.41, "close": 182.9, "volume": 836.909, "close_time": 1764428399999, "quote_volume": 153048.19915, "trades": 2107, "taker_buy_base": 488.22, "taker_buy_quote": 89282.00647 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 182.91, "high": 184.85, "low": 182.91, "close": 183.89, "volume": 1819.172, "close_time": 1764431999999, "quote_volume": 334677.29329, "trades": 4786, "taker_buy_base": 1086.288, "taker_buy_quote": 199788.51563 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 183.87, "high": 183.9, "low": 182.81, "close": 183.68, "volume": 757.427, "close_time": 1764435599999, "quote_volume": 138855.68086, "trades": 2476, "taker_buy_base": 428.687, "taker_buy_quote": 78573.96496 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 183.69, "high": 183.8, "low": 181.42, "close": 181.9, "volume": 4344.441, "close_time": 1764439199999, "quote_volume": 792274.1509, "trades": 6296, "taker_buy_base": 1853.058, "taker_buy_quote": 337978.06115 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 181.91, "high": 182.52, "low": 180.86, "close": 182.43, "volume": 4978.89, "close_time": 1764442799999, "quote_volume": 905072.95125, "trades": 9471, "taker_buy_base": 2919.353, "taker_buy_quote": 530866.90649 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 182.41, "high": 183.05, "low": 182.19, "close": 183.04, "volume": 2234.645, "close_time": 1764446399999, "quote_volume": 407902.14334, "trades": 3879, "taker_buy_base": 1290.832, "taker_buy_quote": 235614.60857 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 183.04, "high": 183.72, "low": 182.27, "close": 183.41, "volume": 2031.682, "close_time": 1764449999999, "quote_volume": 371189.90688, "trades": 4989, "taker_buy_base": 1207.782, "taker_buy_quote": 220676.10165 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 183.41, "high": 183.52, "low": 182.28, "close": 182.64, "volume": 1694.213, "close_time": 1764453599999, "quote_volume": 309564.65328, "trades": 3859, "taker_buy_base": 872.187, "taker_buy_quote": 159349.4459 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 182.63, "high": 182.68, "low": 181.71, "close": 181.82, "volume": 2950.596, "close_time": 1764457199999, "quote_volume": 537182.23986, "trades": 3314, "taker_buy_base": 1858.925, "taker_buy_quote": 338433.15243 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 181.82, "high": 182.69, "low": 181.45, "close": 182.07, "volume": 1667.237, "close_time": 1764460799999, "quote_volume": 303377.34599, "trades": 3207, "taker_buy_base": 636.695, "taker_buy_quote": 115827.26478 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 182.06, "high": 183.01, "low": 182.01, "close": 182.23, "volume": 678.003, "close_time": 1764464399999, "quote_volume": 123733.77669, "trades": 2116, "taker_buy_base": 255.354, "taker_buy_quote": 46607.72473 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 182.23, "high": 183.13, "low": 182.01, "close": 182.44, "volume": 632.763, "close_time": 1764467999999, "quote_volume": 115561.49891, "trades": 2275, "taker_buy_base": 219.423, "taker_buy_quote": 40081.26394 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 182.45, "high": 183.21, "low": 181.89, "close": 181.94, "volume": 1209.452, "close_time": 1764471599999, "quote_volume": 220901.5815, "trades": 2812, "taker_buy_base": 501.021, "taker_buy_quote": 91615.46213 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 181.95, "high": 189.99, "low": 181.13, "close": 189.92, "volume": 13152.336, "close_time": 1764475199999, "quote_volume": 2452486.46968, "trades": 22054, "taker_buy_base": 7693.163, "taker_buy_quote": 1433845.76348 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 189.92, "high": 190.82, "low": 186.84, "close": 187.83, "volume": 9926.756, "close_time": 1764478799999, "quote_volume": 1873897.57096, "trades": 20297, "taker_buy_base": 5507.669, "taker_buy_quote": 1039014.82618 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 187.82, "high": 187.92, "low": 184.95, "close": 185.15, "volume": 2345.183, "close_time": 1764482399999, "quote_volume": 435424.58951, "trades": 5232, "taker_buy_base": 976.6, "taker_buy_quote": 181327.02946 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 185.12, "high": 185.79, "low": 184.35, "close": 184.89, "volume": 1373.655, "close_time": 1764485999999, "quote_volume": 254210.61092, "trades": 3430, "taker_buy_base": 595.525, "taker_buy_quote": 110224.88515 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 184.9, "high": 186.26, "low": 184.42, "close": 185.49, "volume": 3173.922, "close_time": 1764489599999, "quote_volume": 588027.73227, "trades": 5192, "taker_buy_base": 1967.734, "taker_buy_quote": 364528.49333 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 185.47, "high": 186.43, "low": 184.41, "close": 185.35, "volume": 4591.427, "close_time": 1764493199999, "quote_volume": 852293.41212, "trades": 8630, "taker_buy_base": 2372.545, "taker_buy_quote": 440587.44188 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 185.37, "high": 186.14, "low": 185.14, "close": 185.63, "volume": 1627.859, "close_time": 1764496799999, "quote_volume": 302247.03534, "trades": 4085, "taker_buy_base": 1044.368, "taker_buy_quote": 193921.86741 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 185.62, "high": 185.77, "low": 182.6, "close": 182.67, "volume": 4901.887, "close_time": 1764500399999, "quote_volume": 900370.09662, "trades": 7667, "taker_buy_base": 1706.284, "taker_buy_quote": 313392.14941 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 182.68, "high": 182.91, "low": 176.32, "close": 177.79, "volume": 19728.271, "close_time": 1764503999999, "quote_volume": 3535549.02782, "trades": 32004, "taker_buy_base": 8781.967, "taker_buy_quote": 1572465.7912 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 177.79, "high": 179.75, "low": 177.62, "close": 178.99, "volume": 8909.305, "close_time": 1764507599999, "quote_volume": 1591953.60483, "trades": 20604, "taker_buy_base": 3290.919, "taker_buy_quote": 588149.60484 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 179.0, "high": 181.54, "low": 178.83, "close": 181.43, "volume": 9002.689, "close_time": 1764511199999, "quote_volume": 1622443.12133, "trades": 14432, "taker_buy_base": 4816.837, "taker_buy_quote": 868314.12557 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 181.43, "high": 181.55, "low": 179.32, "close": 180.01, "volume": 3881.638, "close_time": 1764514799999, "quote_volume": 699359.64261, "trades": 5890, "taker_buy_base": 1618.847, "taker_buy_quote": 291777.84835 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 180.02, "high": 180.24, "low": 179.16, "close": 180.24, "volume": 2152.619, "close_time": 1764518399999, "quote_volume": 386951.22525, "trades": 3925, "taker_buy_base": 1168.613, "taker_buy_quote": 210086.3042 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 180.22, "high": 181.94, "low": 179.83, "close": 181.3, "volume": 3737.364, "close_time": 1764521999999, "quote_volume": 677647.74377, "trades": 4290, "taker_buy_base": 2297.801, "taker_buy_quote": 416654.70096 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 181.29, "high": 181.29, "low": 180.16, "close": 180.83, "volume": 1905.044, "close_time": 1764525599999, "quote_volume": 344146.42338, "trades": 2927, "taker_buy_base": 761.182, "taker_buy_quote": 137554.6551 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 180.81, "high": 180.9, "low": 179.96, "close": 180.32, "volume": 1581.499, "close_time": 1764529199999, "quote_volume": 285358.77311, "trades": 2964, "taker_buy_base": 784.321, "taker_buy_quote": 141496.52263 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 180.31, "high": 180.77, "low": 180.0, "close": 180.29, "volume": 2383.778, "close_time": 1764532799999, "quote_volume": 429997.12329, "trades": 3687, "taker_buy_base": 867.246, "taker_buy_quote": 156418.23188 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 180.29, "high": 180.91, "low": 179.02, "close": 179.83, "volume": 1793.226, "close_time": 1764536399999, "quote_volume": 322230.04771, "trades": 2702, "taker_buy_base": 779.643, "taker_buy_quote": 140097.87829 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 179.83, "high": 179.88, "low": 179.14, "close": 179.57, "volume": 1840.266, "close_time": 1764539999999, "quote_volume": 330419.71507, "trades": 2779, "taker_buy_base": 824.727, "taker_buy_quote": 148152.98341 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 179.58, "high": 181.02, "low": 179.58, "close": 180.64, "volume": 1393.699, "close_time": 1764543599999, "quote_volume": 251499.63928, "trades": 2465, "taker_buy_base": 719.863, "taker_buy_quote": 129850.4515 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 180.63, "high": 180.72, "low": 177.27, "close": 177.46, "volume": 7288.684, "close_time": 1764547199999, "quote_volume": 1303381.47681, "trades": 9907, "taker_buy_base": 1742.151, "taker_buy_quote": 311019.12269 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 177.46, "high": 178.08, "low": 169.0, "close": 169.06, "volume": 27326.812, "close_time": 1764550799999, "quote_volume": 4737859.15007, "trades": 45665, "taker_buy_base": 13480.592, "taker_buy_quote": 2335468.09349 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 169.06, "high": 172.66, "low": 168.84, "close": 171.2, "volume": 10340.728, "close_time": 1764554399999, "quote_volume": 1771016.77661, "trades": 17876, "taker_buy_base": 4780.602, "taker_buy_quote": 819075.99782 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 171.22, "high": 172.28, "low": 170.0, "close": 170.01, "volume": 5686.423, "close_time": 1764557999999, "quote_volume": 971400.53986, "trades": 9318, "taker_buy_base": 2936.34, "taker_buy_quote": 501936.3029 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 170.01, "high": 170.1, "low": 166.69, "close": 166.87, "volume": 15499.934, "close_time": 1764561599999, "quote_volume": 2608201.64366, "trades": 16701, "taker_buy_base": 6474.959, "taker_buy_quote": 1086122.88705 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 166.87, "high": 167.65, "low": 166.31, "close": 166.94, "volume": 3674.952, "close_time": 1764565199999, "quote_volume": 613468.7083, "trades": 7092, "taker_buy_base": 2103.022, "taker_buy_quote": 351005.96052 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 166.93, "high": 167.51, "low": 165.65, "close": 166.46, "volume": 5072.557, "close_time": 1764568799999, "quote_volume": 843885.51047, "trades": 6325, "taker_buy_base": 3064.965, "taker_buy_quote": 509783.02748 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 166.45, "high": 166.92, "low": 165.59, "close": 165.6, "volume": 4934.446, "close_time": 1764572399999, "quote_volume": 820205.0128, "trades": 4622, "taker_buy_base": 2327.03, "taker_buy_quote": 386689.82086 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 165.62, "high": 166.9, "low": 165.37, "close": 166.52, "volume": 6774.555, "close_time": 1764575999999, "quote_volume": 1125423.09169, "trades": 5292, "taker_buy_base": 5001.626, "taker_buy_quote": 830934.80246 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 166.52, "high": 166.82, "low": 165.53, "close": 166.2, "volume": 2833.194, "close_time": 1764579599999, "quote_volume": 470799.25933, "trades": 4221, "taker_buy_base": 1212.251, "taker_buy_quote": 201349.64512 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 166.18, "high": 166.69, "low": 164.95, "close": 165.4, "volume": 6089.125, "close_time": 1764583199999, "quote_volume": 1006901.49209, "trades": 5957, "taker_buy_base": 2269.682, "taker_buy_quote": 375644.37348 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 165.43, "high": 168.12, "low": 165.37, "close": 168.03, "volume": 3698.446, "close_time": 1764586799999, "quote_volume": 617091.34522, "trades": 6174, "taker_buy_base": 1826.058, "taker_buy_quote": 304663.5233 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 168.02, "high": 168.55, "low": 167.59, "close": 167.97, "volume": 3792.428, "close_time": 1764590399999, "quote_volume": 637679.42366, "trades": 5622, "taker_buy_base": 1458.933, "taker_buy_quote": 245289.08455 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 167.97, "high": 168.71, "low": 165.28, "close": 168.42, "volume": 7669.025, "close_time": 1764593999999, "quote_volume": 1282372.8598, "trades": 11662, "taker_buy_base": 3732.376, "taker_buy_quote": 623945.40445 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 168.4, "high": 169.38, "low": 165.94, "close": 167.14, "volume": 6563.611, "close_time": 1764597599999, "quote_volume": 1097723.73765, "trades": 9334, "taker_buy_base": 3686.865, "taker_buy_quote": 617003.10259 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 167.12, "high": 167.89, "low": 165.88, "close": 167.15, "volume": 4630.648, "close_time": 1764601199999, "quote_volume": 772683.87173, "trades": 11678, "taker_buy_base": 2320.011, "taker_buy_quote": 387227.59766 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 167.16, "high": 167.46, "low": 162.29, "close": 164.6, "volume": 11976.815, "close_time": 1764604799999, "quote_volume": 1970936.397, "trades": 25857, "taker_buy_base": 5502.65, "taker_buy_quote": 904225.46508 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 164.6, "high": 165.32, "low": 162.66, "close": 163.31, "volume": 11620.168, "close_time": 1764608399999, "quote_volume": 1900819.8947, "trades": 17057, "taker_buy_base": 7571.452, "taker_buy_quote": 1237913.20979 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 163.32, "high": 165.21, "low": 163.24, "close": 164.05, "volume": 8703.85, "close_time": 1764611999999, "quote_volume": 1430570.40364, "trades": 10661, "taker_buy_base": 4576.628, "taker_buy_quote": 752415.03627 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 164.04, "high": 165.31, "low": 162.9, "close": 164.23, "volume": 3912.763, "close_time": 1764615599999, "quote_volume": 642761.73411, "trades": 7815, "taker_buy_base": 2654.994, "taker_buy_quote": 436429.41968 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 164.24, "high": 164.57, "low": 163.1, "close": 164.37, "volume": 2236.989, "close_time": 1764619199999, "quote_volume": 366432.24611, "trades": 5493, "taker_buy_base": 1330.288, "taker_buy_quote": 217895.43996 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 164.36, "high": 167.57, "low": 164.35, "close": 166.72, "volume": 7313.902, "close_time": 1764622799999, "quote_volume": 1218552.53033, "trades": 11174, "taker_buy_base": 4357.628, "taker_buy_quote": 726255.57976 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 166.71, "high": 169.1, "low": 166.68, "close": 168.2, "volume": 4266.846, "close_time": 1764626399999, "quote_volume": 717062.64864, "trades": 8305, "taker_buy_base": 2457.312, "taker_buy_quote": 412998.96196 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 168.21, "high": 172.43, "low": 168.17, "close": 171.44, "volume": 6003.186, "close_time": 1764629999999, "quote_volume": 1024999.87878, "trades": 7037, "taker_buy_base": 3466.494, "taker_buy_quote": 592012.33404 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 171.44, "high": 172.91, "low": 170.47, "close": 171.4, "volume": 5598.154, "close_time": 1764633599999, "quote_volume": 963215.20722, "trades": 6690, "taker_buy_base": 3775.717, "taker_buy_quote": 649732.13441 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 171.4, "high": 172.23, "low": 170.31, "close": 171.25, "volume": 4726.208, "close_time": 1764637199999, "quote_volume": 809328.4195, "trades": 6453, "taker_buy_base": 2761.426, "taker_buy_quote": 472721.39041 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 171.24, "high": 173.34, "low": 170.21, "close": 170.25, "volume": 5331.283, "close_time": 1764640799999, "quote_volume": 913964.49792, "trades": 8540, "taker_buy_base": 2282.58, "taker_buy_quote": 391573.24968 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 170.25, "high": 170.3, "low": 169.18, "close": 169.41, "volume": 11014.351, "close_time": 1764644399999, "quote_volume": 1868451.65167, "trades": 8693, "taker_buy_base": 7362.534, "taker_buy_quote": 1248907.80766 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 169.43, "high": 170.39, "low": 168.39, "close": 169.41, "volume": 2401.491, "close_time": 1764647999999, "quote_volume": 406491.29283, "trades": 4050, "taker_buy_base": 1404.955, "taker_buy_quote": 237774.85031 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 169.43, "high": 170.67, "low": 169.43, "close": 169.88, "volume": 1788.882, "close_time": 1764651599999, "quote_volume": 304247.9014, "trades": 3146, "taker_buy_base": 1104.451, "taker_buy_quote": 187796.8623 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 169.88, "high": 170.24, "low": 168.85, "close": 169.23, "volume": 3988.983, "close_time": 1764655199999, "quote_volume": 676674.635, "trades": 4454, "taker_buy_base": 800.706, "taker_buy_quote": 135731.90517 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 169.22, "high": 169.86, "low": 168.91, "close": 169.37, "volume": 1459.733, "close_time": 1764658799999, "quote_volume": 247233.46023, "trades": 3371, "taker_buy_base": 626.49, "taker_buy_quote": 106100.99131 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 169.37, "high": 169.5, "low": 168.56, "close": 168.91, "volume": 1622.419, "close_time": 1764662399999, "quote_volume": 274020.39727, "trades": 3233, "taker_buy_base": 996.999, "taker_buy_quote": 168377.79919 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 168.91, "high": 169.36, "low": 167.24, "close": 168.64, "volume": 8691.939, "close_time": 1764665999999, "quote_volume": 1464959.62683, "trades": 8953, "taker_buy_base": 4032.06, "taker_buy_quote": 679121.12286 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 168.63, "high": 169.2, "low": 168.08, "close": 168.23, "volume": 2138.169, "close_time": 1764669599999, "quote_volume": 360475.07559, "trades": 3278, "taker_buy_base": 1369.653, "taker_buy_quote": 230913.1305 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 168.22, "high": 171.5, "low": 168.22, "close": 170.85, "volume": 3414.853, "close_time": 1764673199999, "quote_volume": 579528.28529, "trades": 4885, "taker_buy_base": 2061.118, "taker_buy_quote": 349820.76831 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 170.85, "high": 171.08, "low": 169.79, "close": 170.65, "volume": 2046.13, "close_time": 1764676799999, "quote_volume": 349080.96641, "trades": 4188, "taker_buy_base": 1255.453, "taker_buy_quote": 214250.36488 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 170.66, "high": 171.37, "low": 169.67, "close": 170.54, "volume": 1479.84, "close_time": 1764680399999, "quote_volume": 252297.28208, "trades": 3874, "taker_buy_base": 677.071, "taker_buy_quote": 115468.28813 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 170.55, "high": 172.03, "low": 169.91, "close": 171.28, "volume": 3582.65, "close_time": 1764683999999, "quote_volume": 613707.56149, "trades": 6110, "taker_buy_base": 1737.904, "taker_buy_quote": 297818.8566 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 171.28, "high": 175.82, "low": 170.87, "close": 175.61, "volume": 20828.412, "close_time": 1764687599999, "quote_volume": 3623154.28953, "trades": 26780, "taker_buy_base": 11089.289, "taker_buy_quote": 1928433.67791 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 175.6, "high": 184.98, "low": 175.47, "close": 184.07, "volume": 21969.398, "close_time": 1764691199999, "quote_volume": 3958104.97436, "trades": 38673, "taker_buy_base": 11333.842, "taker_buy_quote": 2041631.27238 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 184.08, "high": 185.15, "low": 182.88, "close": 183.71, "volume": 9675.406, "close_time": 1764694799999, "quote_volume": 1779649.00951, "trades": 24832, "taker_buy_base": 4478.682, "taker_buy_quote": 824089.80613 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 183.72, "high": 187.15, "low": 183.69, "close": 186.44, "volume": 8262.78, "close_time": 1764698399999, "quote_volume": 1534072.6866, "trades": 17567, "taker_buy_base": 4853.18, "taker_buy_quote": 901059.09258 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 186.45, "high": 188.48, "low": 186.44, "close": 187.59, "volume": 7897.891, "close_time": 1764701999999, "quote_volume": 1482192.73033, "trades": 13948, "taker_buy_base": 4891.131, "taker_buy_quote": 918108.1947 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 187.59, "high": 190.12, "low": 187.12, "close": 187.18, "volume": 6757.939, "close_time": 1764705599999, "quote_volume": 1274352.99916, "trades": 11631, "taker_buy_base": 3164.525, "taker_buy_quote": 597326.48079 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 187.19, "high": 187.5, "low": 185.03, "close": 185.97, "volume": 5231.79, "close_time": 1764709199999, "quote_volume": 974552.10618, "trades": 11697, "taker_buy_base": 2113.882, "taker_buy_quote": 393751.78742 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 185.98, "high": 187.83, "low": 185.74, "close": 187.68, "volume": 3322.236, "close_time": 1764712799999, "quote_volume": 620883.47133, "trades": 7553, "taker_buy_base": 1456.241, "taker_buy_quote": 272148.75527 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 187.67, "high": 190.17, "low": 187.57, "close": 189.51, "volume": 4794.626, "close_time": 1764716399999, "quote_volume": 906869.10414, "trades": 6178, "taker_buy_base": 2633.036, "taker_buy_quote": 498034.74176 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 189.51, "high": 190.88, "low": 189.39, "close": 189.86, "volume": 7075.391, "close_time": 1764719999999, "quote_volume": 1345761.97372, "trades": 7707, "taker_buy_base": 4877.296, "taker_buy_quote": 927797.51986 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 189.88, "high": 191.8, "low": 189.41, "close": 191.1, "volume": 5699.936, "close_time": 1764723599999, "quote_volume": 1087282.53043, "trades": 9135, "taker_buy_base": 3438.116, "taker_buy_quote": 656249.29864 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 191.09, "high": 191.62, "low": 190.18, "close": 190.43, "volume": 4955.921, "close_time": 1764727199999, "quote_volume": 945059.6076, "trades": 7673, "taker_buy_base": 2715.47, "taker_buy_quote": 517881.01865 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 190.44, "high": 192.14, "low": 190.41, "close": 190.83, "volume": 7435.273, "close_time": 1764730799999, "quote_volume": 1422248.06008, "trades": 9064, "taker_buy_base": 3578.248, "taker_buy_quote": 684402.3469 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 190.81, "high": 191.54, "low": 189.84, "close": 190.42, "volume": 4097.974, "close_time": 1764734399999, "quote_volume": 781119.62826, "trades": 5984, "taker_buy_base": 2672.28, "taker_buy_quote": 509383.68264 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 190.4, "high": 192.87, "low": 190.39, "close": 192.81, "volume": 5827.846, "close_time": 1764737999999, "quote_volume": 1116664.43625, "trades": 9981, "taker_buy_base": 3387.172, "taker_buy_quote": 649061.647 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 192.8, "high": 193.89, "low": 191.66, "close": 192.81, "volume": 4072.301, "close_time": 1764741599999, "quote_volume": 784082.97214, "trades": 8460, "taker_buy_base": 2347.985, "taker_buy_quote": 452127.24325 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 192.79, "high": 193.88, "low": 192.1, "close": 192.74, "volume": 6880.647, "close_time": 1764745199999, "quote_volume": 1326917.29543, "trades": 8526, "taker_buy_base": 4518.704, "taker_buy_quote": 871461.05503 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 192.74, "high": 193.92, "low": 191.54, "close": 193.49, "volume": 15852.721, "close_time": 1764748799999, "quote_volume": 3055180.89771, "trades": 16685, "taker_buy_base": 10773.122, "taker_buy_quote": 2077428.67319 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 193.49, "high": 194.78, "low": 192.74, "close": 194.1, "volume": 5433.635, "close_time": 1764752399999, "quote_volume": 1052755.62206, "trades": 9313, "taker_buy_base": 3588.963, "taker_buy_quote": 695126.64509 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 194.1, "high": 194.1, "low": 191.66, "close": 192.85, "volume": 4252.704, "close_time": 1764755999999, "quote_volume": 819750.49499, "trades": 8323, "taker_buy_base": 2045.109, "taker_buy_quote": 394130.16068 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 192.85, "high": 193.92, "low": 191.7, "close": 192.0, "volume": 4879.219, "close_time": 1764759599999, "quote_volume": 940375.01184, "trades": 6217, "taker_buy_base": 3180.977, "taker_buy_quote": 613053.84617 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 192.0, "high": 192.74, "low": 191.32, "close": 192.57, "volume": 3589.737, "close_time": 1764763199999, "quote_volume": 689739.83592, "trades": 5220, "taker_buy_base": 1787.627, "taker_buy_quote": 343595.66987 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 192.58, "high": 193.96, "low": 192.44, "close": 193.25, "volume": 2905.548, "close_time": 1764766799999, "quote_volume": 561473.57925, "trades": 5833, "taker_buy_base": 1604.624, "taker_buy_quote": 310054.49782 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 193.25, "high": 194.36, "low": 193.04, "close": 194.3, "volume": 1971.779, "close_time": 1764770399999, "quote_volume": 382134.73472, "trades": 4933, "taker_buy_base": 1126.663, "taker_buy_quote": 218284.33958 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 194.32, "high": 195.83, "low": 190.34, "close": 191.18, "volume": 17044.815, "close_time": 1764773999999, "quote_volume": 3288288.67094, "trades": 34998, "taker_buy_base": 8256.996, "taker_buy_quote": 1594204.76399 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 191.19, "high": 193.96, "low": 191.1, "close": 192.93, "volume": 4730.411, "close_time": 1764777599999, "quote_volume": 910876.40459, "trades": 13976, "taker_buy_base": 2278.628, "taker_buy_quote": 438700.2152 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 192.94, "high": 193.38, "low": 191.19, "close": 192.41, "volume": 4584.9, "close_time": 1764781199999, "quote_volume": 882102.93558, "trades": 9100, "taker_buy_base": 2350.624, "taker_buy_quote": 452184.15084 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 192.4, "high": 194.7, "low": 192.34, "close": 194.48, "volume": 3196.369, "close_time": 1764784799999, "quote_volume": 618262.87849, "trades": 7084, "taker_buy_base": 2093.494, "taker_buy_quote": 404975.37726 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 194.49, "high": 195.74, "low": 193.48, "close": 194.06, "volume": 3291.902, "close_time": 1764788399999, "quote_volume": 641459.57846, "trades": 6599, "taker_buy_base": 1764.957, "taker_buy_quote": 343997.70945 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 194.05, "high": 195.57, "low": 193.88, "close": 195.57, "volume": 1913.684, "close_time": 1764791999999, "quote_volume": 373047.24909, "trades": 4363, "taker_buy_base": 1081.964, "taker_buy_quote": 210929.24678 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 195.57, "high": 198.77, "low": 195.24, "close": 196.87, "volume": 7194.953, "close_time": 1764795599999, "quote_volume": 1416135.26964, "trades": 12969, "taker_buy_base": 4153.514, "taker_buy_quote": 817981.70552 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 196.88, "high": 198.57, "low": 196.25, "close": 198.36, "volume": 4062.309, "close_time": 1764799199999, "quote_volume": 802227.14419, "trades": 7335, "taker_buy_base": 2270.317, "taker_buy_quote": 448384.18301 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 198.35, "high": 200.26, "low": 197.59, "close": 199.45, "volume": 7935.57, "close_time": 1764802799999, "quote_volume": 1577071.35184, "trades": 13094, "taker_buy_base": 4661.544, "taker_buy_quote": 926657.51347 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 199.46, "high": 200.61, "low": 197.61, "close": 197.87, "volume": 3991.985, "close_time": 1764806399999, "quote_volume": 795474.51801, "trades": 10548, "taker_buy_base": 1882.147, "taker_buy_quote": 375203.08983 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 197.87, "high": 198.38, "low": 196.2, "close": 196.88, "volume": 3736.16, "close_time": 1764809999999, "quote_volume": 735980.96528, "trades": 8269, "taker_buy_base": 1539.712, "taker_buy_quote": 303366.99604 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 196.88, "high": 199.48, "low": 196.33, "close": 196.62, "volume": 4162.3, "close_time": 1764813599999, "quote_volume": 822450.73962, "trades": 12301, "taker_buy_base": 1899.967, "taker_buy_quote": 375458.05817 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 196.63, "high": 198.35, "low": 196.49, "close": 198.11, "volume": 3553.515, "close_time": 1764817199999, "quote_volume": 701776.13115, "trades": 9096, "taker_buy_base": 1429.47, "taker_buy_quote": 282395.25927 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 198.11, "high": 198.72, "low": 195.92, "close": 197.63, "volume": 2402.78, "close_time": 1764820799999, "quote_volume": 473637.53624, "trades": 6049, "taker_buy_base": 1022.504, "taker_buy_quote": 201530.95931 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 197.64, "high": 197.87, "low": 194.46, "close": 194.99, "volume": 4643.316, "close_time": 1764824399999, "quote_volume": 907734.48883, "trades": 7841, "taker_buy_base": 1323.593, "taker_buy_quote": 258981.58491 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 194.99, "high": 195.01, "low": 193.18, "close": 193.94, "volume": 4195.134, "close_time": 1764827999999, "quote_volume": 813721.93061, "trades": 7121, "taker_buy_base": 1172.34, "taker_buy_quote": 227432.6687 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 193.94, "high": 195.35, "low": 193.25, "close": 194.68, "volume": 3872.711, "close_time": 1764831599999, "quote_volume": 750776.38095, "trades": 5968, "taker_buy_base": 1410.7, "taker_buy_quote": 273811.77373 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 194.68, "high": 194.69, "low": 192.91, "close": 193.25, "volume": 4034.097, "close_time": 1764835199999, "quote_volume": 780934.5963, "trades": 5508, "taker_buy_base": 1792.554, "taker_buy_quote": 347064.02839 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 193.25, "high": 193.9, "low": 192.37, "close": 193.69, "volume": 2183.432, "close_time": 1764838799999, "quote_volume": 421710.51936, "trades": 4945, "taker_buy_base": 797.115, "taker_buy_quote": 154055.15946 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 193.7, "high": 194.49, "low": 193.45, "close": 193.95, "volume": 1857.669, "close_time": 1764842399999, "quote_volume": 360172.23289, "trades": 4218, "taker_buy_base": 708.806, "taker_buy_quote": 137442.95536 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 193.95, "high": 194.37, "low": 193.41, "close": 193.76, "volume": 1188.201, "close_time": 1764845999999, "quote_volume": 230494.45837, "trades": 3580, "taker_buy_base": 443.717, "taker_buy_quote": 86092.67043 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 193.76, "high": 194.44, "low": 193.26, "close": 194.34, "volume": 1623.716, "close_time": 1764849599999, "quote_volume": 314605.37728, "trades": 3527, "taker_buy_base": 366.63, "taker_buy_quote": 71041.61976 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 194.35, "high": 195.44, "low": 192.9, "close": 193.23, "volume": 2149.758, "close_time": 1764853199999, "quote_volume": 417693.52687, "trades": 5423, "taker_buy_base": 962.01, "taker_buy_quote": 186822.87051 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 193.24, "high": 193.92, "low": 192.43, "close": 192.49, "volume": 1904.119, "close_time": 1764856799999, "quote_volume": 367512.17446, "trades": 5805, "taker_buy_base": 635.987, "taker_buy_quote": 122902.88532 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 192.49, "high": 193.85, "low": 192.31, "close": 192.66, "volume": 3291.522, "close_time": 1764860399999, "quote_volume": 635689.3973, "trades": 10260, "taker_buy_base": 1864.154, "taker_buy_quote": 359971.83085 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 192.65, "high": 196.86, "low": 192.59, "close": 195.71, "volume": 3282.205, "close_time": 1764863999999, "quote_volume": 639568.51889, "trades": 10328, "taker_buy_base": 1904.131, "taker_buy_quote": 371225.41952 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 195.7, "high": 196.06, "low": 193.7, "close": 194.0, "volume": 2678.014, "close_time": 1764867599999, "quote_volume": 521289.84808, "trades": 7733, "taker_buy_base": 1113.16, "taker_buy_quote": 216841.42882 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 193.99, "high": 194.11, "low": 191.67, "close": 192.54, "volume": 1823.995, "close_time": 1764871199999, "quote_volume": 351633.22844, "trades": 5893, "taker_buy_base": 953.618, "taker_buy_quote": 183885.38036 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 192.55, "high": 193.38, "low": 191.25, "close": 191.57, "volume": 1470.382, "close_time": 1764874799999, "quote_volume": 282417.74984, "trades": 5306, "taker_buy_base": 766.955, "taker_buy_quote": 147360.5215 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 191.59, "high": 191.62, "low": 187.34, "close": 190.52, "volume": 12449.091, "close_time": 1764878399999, "quote_volume": 2354888.59216, "trades": 20169, "taker_buy_base": 8760.238, "taker_buy_quote": 1656931.94535 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 190.5, "high": 192.02, "low": 189.77, "close": 191.68, "volume": 1463.043, "close_time": 1764881999999, "quote_volume": 279186.88635, "trades": 7423, "taker_buy_base": 924.783, "taker_buy_quote": 176422.74061 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 191.68, "high": 191.89, "low": 190.0, "close": 190.13, "volume": 1240.076, "close_time": 1764885599999, "quote_volume": 236543.4836, "trades": 4167, "taker_buy_base": 616.348, "taker_buy_quote": 117582.15861 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 190.14, "high": 191.86, "low": 190.14, "close": 191.23, "volume": 985.972, "close_time": 1764889199999, "quote_volume": 188551.351, "trades": 2661, "taker_buy_base": 454.632, "taker_buy_quote": 86915.97382 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 191.22, "high": 191.41, "low": 190.34, "close": 190.54, "volume": 823.845, "close_time": 1764892799999, "quote_volume": 157134.96919, "trades": 2378, "taker_buy_base": 485.658, "taker_buy_quote": 92585.41043 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 190.55, "high": 191.8, "low": 190.23, "close": 190.74, "volume": 1405.5, "close_time": 1764896399999, "quote_volume": 268241.2743, "trades": 4053, "taker_buy_base": 577.046, "taker_buy_quote": 110154.95554 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 190.73, "high": 191.88, "low": 190.64, "close": 191.23, "volume": 1476.385, "close_time": 1764899999999, "quote_volume": 282481.187, "trades": 3896, "taker_buy_base": 889.109, "taker_buy_quote": 170137.65322 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 191.21, "high": 192.98, "low": 190.86, "close": 192.73, "volume": 2269.509, "close_time": 1764903599999, "quote_volume": 435894.07469, "trades": 4387, "taker_buy_base": 1399.023, "taker_buy_quote": 268780.94375 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 192.71, "high": 193.53, "low": 191.76, "close": 192.08, "volume": 998.027, "close_time": 1764907199999, "quote_volume": 191997.41592, "trades": 2945, "taker_buy_base": 330.026, "taker_buy_quote": 63500.20831 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 192.06, "high": 192.31, "low": 190.15, "close": 191.0, "volume": 1424.883, "close_time": 1764910799999, "quote_volume": 271954.26121, "trades": 3842, "taker_buy_base": 715.186, "taker_buy_quote": 136547.24551 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 191.01, "high": 191.68, "low": 190.21, "close": 190.37, "volume": 866.791, "close_time": 1764914399999, "quote_volume": 165522.60887, "trades": 3281, "taker_buy_base": 445.124, "taker_buy_quote": 84997.17662 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 190.38, "high": 191.45, "low": 190.38, "close": 191.2, "volume": 1155.073, "close_time": 1764917999999, "quote_volume": 220567.24135, "trades": 3252, "taker_buy_base": 691.804, "taker_buy_quote": 132096.92245 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 191.18, "high": 192.89, "low": 191.09, "close": 191.88, "volume": 1034.217, "close_time": 1764921599999, "quote_volume": 198848.65561, "trades": 3461, "taker_buy_base": 630.927, "taker_buy_quote": 121301.79659 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 191.87, "high": 191.87, "low": 190.13, "close": 191.13, "volume": 1376.78, "close_time": 1764925199999, "quote_volume": 262806.64765, "trades": 3715, "taker_buy_base": 532.557, "taker_buy_quote": 101638.53807 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 191.15, "high": 191.19, "low": 188.01, "close": 189.06, "volume": 3367.234, "close_time": 1764928799999, "quote_volume": 636982.86421, "trades": 8511, "taker_buy_base": 1276.556, "taker_buy_quote": 241556.32867 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 189.05, "high": 190.78, "low": 188.91, "close": 190.26, "volume": 1682.629, "close_time": 1764932399999, "quote_volume": 319678.2435, "trades": 4163, "taker_buy_base": 665.057, "taker_buy_quote": 126359.51909 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 190.27, "high": 190.42, "low": 188.28, "close": 189.28, "volume": 2021.021, "close_time": 1764935999999, "quote_volume": 382476.14553, "trades": 5196, "taker_buy_base": 947.901, "taker_buy_quote": 179479.41208 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 189.28, "high": 189.49, "low": 188.34, "close": 188.63, "volume": 2741.905, "close_time": 1764939599999, "quote_volume": 518184.28976, "trades": 5077, "taker_buy_base": 938.442, "taker_buy_quote": 177396.64604 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 188.64, "high": 189.84, "low": 187.2, "close": 188.16, "volume": 6536.513, "close_time": 1764943199999, "quote_volume": 1234890.23056, "trades": 11441, "taker_buy_base": 2763.617, "taker_buy_quote": 522295.83922 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 188.15, "high": 189.45, "low": 187.47, "close": 188.43, "volume": 3981.334, "close_time": 1764946799999, "quote_volume": 749653.43243, "trades": 11241, "taker_buy_base": 2000.687, "taker_buy_quote": 376759.42988 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 188.44, "high": 193.04, "low": 187.81, "close": 188.52, "volume": 10232.134, "close_time": 1764950399999, "quote_volume": 1951534.99249, "trades": 20913, "taker_buy_base": 5472.453, "taker_buy_quote": 1044552.53477 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 188.51, "high": 188.67, "low": 182.08, "close": 184.08, "volume": 12715.557, "close_time": 1764953999999, "quote_volume": 2349950.18576, "trades": 29075, "taker_buy_base": 5414.111, "taker_buy_quote": 1001154.3981 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 184.09, "high": 185.14, "low": 182.57, "close": 184.61, "volume": 5242.592, "close_time": 1764957599999, "quote_volume": 963840.55563, "trades": 12373, "taker_buy_base": 2682.985, "taker_buy_quote": 493525.92089 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 184.6, "high": 186.47, "low": 182.42, "close": 182.49, "volume": 4659.042, "close_time": 1764961199999, "quote_volume": 861503.02027, "trades": 10538, "taker_buy_base": 1859.825, "taker_buy_quote": 343793.19734 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 182.51, "high": 185.44, "low": 181.36, "close": 184.54, "volume": 4004.536, "close_time": 1764964799999, "quote_volume": 734709.12937, "trades": 10103, "taker_buy_base": 2408.313, "taker_buy_quote": 442172.76951 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 184.53, "high": 185.16, "low": 183.06, "close": 183.35, "volume": 2456.069, "close_time": 1764968399999, "quote_volume": 451563.17282, "trades": 6529, "taker_buy_base": 693.289, "taker_buy_quote": 127588.04973 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 183.36, "high": 184.35, "low": 183.25, "close": 183.82, "volume": 1437.266, "close_time": 1764971999999, "quote_volume": 264415.29134, "trades": 4170, "taker_buy_base": 565.164, "taker_buy_quote": 103991.6459 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 183.83, "high": 184.79, "low": 183.0, "close": 184.34, "volume": 630.333, "close_time": 1764975599999, "quote_volume": 116015.37526, "trades": 2058, "taker_buy_base": 275.893, "taker_buy_quote": 50800.76524 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 184.35, "high": 184.35, "low": 182.94, "close": 183.45, "volume": 1973.685, "close_time": 1764979199999, "quote_volume": 361616.6831, "trades": 2944, "taker_buy_base": 1372.205, "taker_buy_quote": 251310.89526 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 183.47, "high": 183.68, "low": 182.24, "close": 183.48, "volume": 927.365, "close_time": 1764982799999, "quote_volume": 169547.79164, "trades": 3040, "taker_buy_base": 620.36, "taker_buy_quote": 113371.44783 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 183.46, "high": 184.4, "low": 183.01, "close": 183.28, "volume": 829.408, "close_time": 1764986399999, "quote_volume": 152493.19724, "trades": 2654, "taker_buy_base": 489.671, "taker_buy_quote": 90047.06186 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 183.27, "high": 184.06, "low": 182.63, "close": 184.0, "volume": 807.248, "close_time": 1764989999999, "quote_volume": 147961.84006, "trades": 2353, "taker_buy_base": 251.459, "taker_buy_quote": 46072.69638 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 184.0, "high": 185.0, "low": 183.71, "close": 183.84, "volume": 976.215, "close_time": 1764993599999, "quote_volume": 179983.21132, "trades": 3140, "taker_buy_base": 531.824, "taker_buy_quote": 98038.36749 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 183.85, "high": 184.43, "low": 182.92, "close": 184.31, "volume": 658.737, "close_time": 1764997199999, "quote_volume": 120963.8685, "trades": 2189, "taker_buy_base": 256.338, "taker_buy_quote": 47052.69964 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 184.32, "high": 184.61, "low": 183.49, "close": 184.01, "volume": 390.938, "close_time": 1765000799999, "quote_volume": 71961.15509, "trades": 1681, "taker_buy_base": 171.27, "taker_buy_quote": 31519.97699 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 184.0, "high": 185.21, "low": 183.78, "close": 184.22, "volume": 1251.125, "close_time": 1765004399999, "quote_volume": 231214.45776, "trades": 2658, "taker_buy_base": 842.128, "taker_buy_quote": 155626.39687 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 184.23, "high": 184.24, "low": 183.32, "close": 183.38, "volume": 783.145, "close_time": 1765007999999, "quote_volume": 143915.10156, "trades": 2525, "taker_buy_base": 412.644, "taker_buy_quote": 75828.80022 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 183.39, "high": 184.12, "low": 182.18, "close": 182.29, "volume": 1584.126, "close_time": 1765011599999, "quote_volume": 289838.56796, "trades": 3806, "taker_buy_base": 489.074, "taker_buy_quote": 89423.63198 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 182.28, "high": 184.63, "low": 182.25, "close": 184.02, "volume": 945.052, "close_time": 1765015199999, "quote_volume": 173571.21236, "trades": 4044, "taker_buy_base": 480.74, "taker_buy_quote": 88223.24976 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 184.01, "high": 184.18, "low": 182.56, "close": 182.95, "volume": 966.284, "close_time": 1765018799999, "quote_volume": 177043.47951, "trades": 3090, "taker_buy_base": 484.569, "taker_buy_quote": 88776.08855 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 182.94, "high": 184.67, "low": 182.92, "close": 184.6, "volume": 571.457, "close_time": 1765022399999, "quote_volume": 105182.8626, "trades": 2596, "taker_buy_base": 322.746, "taker_buy_quote": 59389.79988 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 184.62, "high": 185.24, "low": 183.95, "close": 184.24, "volume": 583.158, "close_time": 1765025999999, "quote_volume": 107733.30861, "trades": 2874, "taker_buy_base": 267.571, "taker_buy_quote": 49428.43049 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 184.22, "high": 185.9, "low": 183.95, "close": 185.39, "volume": 1135.522, "close_time": 1765029599999, "quote_volume": 210343.78922, "trades": 3579, "taker_buy_base": 533.661, "taker_buy_quote": 98825.06381 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 185.39, "high": 187.94, "low": 184.93, "close": 187.48, "volume": 4178.641, "close_time": 1765033199999, "quote_volume": 780927.2526, "trades": 8332, "taker_buy_base": 2199.601, "taker_buy_quote": 410765.24666 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 187.47, "high": 187.94, "low": 186.18, "close": 187.31, "volume": 3347.021, "close_time": 1765036799999, "quote_volume": 626435.85922, "trades": 6638, "taker_buy_base": 1665.384, "taker_buy_quote": 311663.95447 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 187.31, "high": 191.49, "low": 187.25, "close": 189.84, "volume": 5448.451, "close_time": 1765040399999, "quote_volume": 1036130.41202, "trades": 11168, "taker_buy_base": 3446.88, "taker_buy_quote": 655550.25442 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 189.84, "high": 189.9, "low": 188.22, "close": 188.65, "volume": 2755.917, "close_time": 1765043999999, "quote_volume": 520975.84387, "trades": 7473, "taker_buy_base": 1861.782, "taker_buy_quote": 351908.66491 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 188.65, "high": 189.1, "low": 187.65, "close": 187.72, "volume": 1627.009, "close_time": 1765047599999, "quote_volume": 306501.04156, "trades": 4438, "taker_buy_base": 1070.947, "taker_buy_quote": 201739.17082 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 187.71, "high": 187.87, "low": 186.57, "close": 187.16, "volume": 3456.259, "close_time": 1765051199999, "quote_volume": 646816.50372, "trades": 6211, "taker_buy_base": 1785.078, "taker_buy_quote": 333991.95702 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 187.16, "high": 188.43, "low": 186.88, "close": 188.34, "volume": 573.116, "close_time": 1765054799999, "quote_volume": 107564.14788, "trades": 2542, "taker_buy_base": 303.515, "taker_buy_quote": 56998.53825 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 188.33, "high": 189.1, "low": 188.0, "close": 188.11, "volume": 774.799, "close_time": 1765058399999, "quote_volume": 146038.526, "trades": 4691, "taker_buy_base": 374.593, "taker_buy_quote": 70604.28846 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 188.1, "high": 188.25, "low": 186.62, "close": 187.1, "volume": 1543.841, "close_time": 1765061999999, "quote_volume": 289051.98108, "trades": 2891, "taker_buy_base": 591.372, "taker_buy_quote": 110780.41575 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 187.11, "high": 187.57, "low": 186.51, "close": 187.46, "volume": 977.135, "close_time": 1765065599999, "quote_volume": 182683.77189, "trades": 3428, "taker_buy_base": 493.263, "taker_buy_quote": 92240.46581 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 187.44, "high": 188.73, "low": 187.19, "close": 188.56, "volume": 1112.712, "close_time": 1765069199999, "quote_volume": 209232.65035, "trades": 3681, "taker_buy_base": 582.223, "taker_buy_quote": 109482.51556 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 188.56, "high": 190.83, "low": 188.07, "close": 189.94, "volume": 8327.328, "close_time": 1765072799999, "quote_volume": 1581023.85266, "trades": 10313, "taker_buy_base": 6177.594, "taker_buy_quote": 1173053.49901 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 189.95, "high": 191.02, "low": 189.71, "close": 190.4, "volume": 1909.6, "close_time": 1765076399999, "quote_volume": 363768.70139, "trades": 3935, "taker_buy_base": 1017.873, "taker_buy_quote": 193903.43265 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 190.39, "high": 190.47, "low": 189.35, "close": 190.12, "volume": 1236.476, "close_time": 1765079999999, "quote_volume": 234641.72497, "trades": 2958, "taker_buy_base": 594.901, "taker_buy_quote": 112882.47879 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 190.12, "high": 190.28, "low": 187.56, "close": 187.74, "volume": 7681.455, "close_time": 1765083599999, "quote_volume": 1448767.41152, "trades": 9904, "taker_buy_base": 2543.395, "taker_buy_quote": 480855.00546 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 187.73, "high": 189.49, "low": 187.73, "close": 188.72, "volume": 3353.635, "close_time": 1765087199999, "quote_volume": 632470.21912, "trades": 4114, "taker_buy_base": 1360.002, "taker_buy_quote": 256522.67269 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 188.73, "high": 189.24, "low": 188.53, "close": 189.21, "volume": 620.801, "close_time": 1765090799999, "quote_volume": 117289.43588, "trades": 1439, "taker_buy_base": 330.89, "taker_buy_quote": 62517.9547 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 189.22, "high": 189.69, "low": 188.59, "close": 189.56, "volume": 1208.548, "close_time": 1765094399999, "quote_volume": 228535.93111, "trades": 3175, "taker_buy_base": 732.354, "taker_buy_quote": 138487.76699 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 189.57, "high": 190.35, "low": 188.86, "close": 189.39, "volume": 1027.108, "close_time": 1765097999999, "quote_volume": 194587.49019, "trades": 3100, "taker_buy_base": 554.686, "taker_buy_quote": 105077.85457 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 189.39, "high": 189.82, "low": 187.89, "close": 188.3, "volume": 2029.587, "close_time": 1765101599999, "quote_volume": 382678.26597, "trades": 3543, "taker_buy_base": 847.074, "taker_buy_quote": 160011.95152 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 188.29, "high": 190.1, "low": 187.36, "close": 188.61, "volume": 2707.685, "close_time": 1765105199999, "quote_volume": 511165.00529, "trades": 4684, "taker_buy_base": 1400.059, "taker_buy_quote": 264303.47913 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 188.62, "high": 189.45, "low": 188.58, "close": 188.68, "volume": 890.453, "close_time": 1765108799999, "quote_volume": 168378.73016, "trades": 2136, "taker_buy_base": 621.632, "taker_buy_quote": 117560.82175 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 188.7, "high": 189.52, "low": 188.28, "close": 189.29, "volume": 724.231, "close_time": 1765112399999, "quote_volume": 136725.0794, "trades": 2590, "taker_buy_base": 374.936, "taker_buy_quote": 70774.95052 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 189.3, "high": 190.0, "low": 187.92, "close": 188.35, "volume": 1727.323, "close_time": 1765115999999, "quote_volume": 326017.23667, "trades": 5874, "taker_buy_base": 854.135, "taker_buy_quote": 161218.07395 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 188.34, "high": 188.61, "low": 182.0, "close": 182.18, "volume": 15036.363, "close_time": 1765119599999, "quote_volume": 2767611.74372, "trades": 25237, "taker_buy_base": 6600.307, "taker_buy_quote": 1214865.06198 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 182.17, "high": 188.43, "low": 181.93, "close": 188.22, "volume": 13240.255, "close_time": 1765123199999, "quote_volume": 2441060.69404, "trades": 18485, "taker_buy_base": 9627.116, "taker_buy_quote": 1772482.16557 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 188.2, "high": 188.2, "low": 185.44, "close": 187.37, "volume": 3367.552, "close_time": 1765126799999, "quote_volume": 627397.93375, "trades": 9068, "taker_buy_base": 1498.843, "taker_buy_quote": 279097.95217 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 187.38, "high": 192.89, "low": 186.31, "close": 191.32, "volume": 9331.241, "close_time": 1765130399999, "quote_volume": 1776135.0491, "trades": 21151, "taker_buy_base": 5176.837, "taker_buy_quote": 985788.52535 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 191.31, "high": 194.11, "low": 191.27, "close": 193.16, "volume": 3557.15, "close_time": 1765133999999, "quote_volume": 686534.54506, "trades": 10332, "taker_buy_base": 1977.659, "taker_buy_quote": 381749.16013 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 193.15, "high": 195.0, "low": 192.49, "close": 193.83, "volume": 3232.435, "close_time": 1765137599999, "quote_volume": 626895.02588, "trades": 8356, "taker_buy_base": 1379.509, "taker_buy_quote": 267492.63126 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 193.84, "high": 194.14, "low": 192.98, "close": 194.01, "volume": 1655.038, "close_time": 1765141199999, "quote_volume": 320380.18907, "trades": 3862, "taker_buy_base": 929.006, "taker_buy_quote": 179821.5252 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 194.01, "high": 194.01, "low": 188.12, "close": 189.41, "volume": 5119.493, "close_time": 1765144799999, "quote_volume": 977135.59867, "trades": 9518, "taker_buy_base": 2414.693, "taker_buy_quote": 460979.3833 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 189.4, "high": 189.4, "low": 184.49, "close": 186.06, "volume": 6904.989, "close_time": 1765148399999, "quote_volume": 1289092.92539, "trades": 19240, "taker_buy_base": 3068.879, "taker_buy_quote": 572503.4923 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 186.04, "high": 187.8, "low": 185.13, "close": 187.53, "volume": 1987.71, "close_time": 1765151999999, "quote_volume": 370837.37224, "trades": 9477, "taker_buy_base": 1160.072, "taker_buy_quote": 216471.61467 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 187.53, "high": 188.86, "low": 185.9, "close": 188.5, "volume": 2578.635, "close_time": 1765155599999, "quote_volume": 483854.60129, "trades": 9327, "taker_buy_base": 1184.917, "taker_buy_quote": 222310.61692 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 188.53, "high": 192.71, "low": 188.25, "close": 189.93, "volume": 6224.748, "close_time": 1765159199999, "quote_volume": 1185928.37461, "trades": 14728, "taker_buy_base": 3656.811, "taker_buy_quote": 696930.76421 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 189.94, "high": 190.85, "low": 189.43, "close": 190.62, "volume": 2170.646, "close_time": 1765162799999, "quote_volume": 412685.34834, "trades": 7303, "taker_buy_base": 1102.025, "taker_buy_quote": 209532.36466 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 190.63, "high": 190.9, "low": 189.27, "close": 190.14, "volume": 1280.668, "close_time": 1765166399999, "quote_volume": 243343.67645, "trades": 5142, "taker_buy_base": 568.937, "taker_buy_quote": 108151.03653 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 190.15, "high": 192.69, "low": 190.12, "close": 192.07, "volume": 1978.042, "close_time": 1765169999999, "quote_volume": 379204.45036, "trades": 5548, "taker_buy_base": 1316.555, "taker_buy_quote": 252365.82223 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 192.06, "high": 192.51, "low": 191.09, "close": 191.81, "volume": 1694.494, "close_time": 1765173599999, "quote_volume": 325062.06783, "trades": 4029, "taker_buy_base": 614.693, "taker_buy_quote": 117892.68161 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 191.82, "high": 193.45, "low": 191.5, "close": 192.41, "volume": 1649.592, "close_time": 1765177199999, "quote_volume": 318007.9196, "trades": 4473, "taker_buy_base": 779.719, "taker_buy_quote": 150290.06391 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 192.42, "high": 193.4, "low": 191.27, "close": 193.17, "volume": 1976.739, "close_time": 1765180799999, "quote_volume": 380525.90162, "trades": 4941, "taker_buy_base": 1087.781, "taker_buy_quote": 209380.79973 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 193.15, "high": 193.91, "low": 192.15, "close": 193.55, "volume": 2183.15, "close_time": 1765184399999, "quote_volume": 421748.3086, "trades": 4284, "taker_buy_base": 997.621, "taker_buy_quote": 192672.20285 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 193.54, "high": 195.97, "low": 193.46, "close": 195.06, "volume": 3133.187, "close_time": 1765187999999, "quote_volume": 610656.15532, "trades": 10333, "taker_buy_base": 1956.028, "taker_buy_quote": 381138.0118 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 195.07, "high": 195.73, "low": 194.57, "close": 195.48, "volume": 2671.458, "close_time": 1765191599999, "quote_volume": 521427.15962, "trades": 4395, "taker_buy_base": 1725.435, "taker_buy_quote": 336768.19722 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 195.49, "high": 197.36, "low": 194.95, "close": 197.25, "volume": 5910.551, "close_time": 1765195199999, "quote_volume": 1159565.52963, "trades": 10663, "taker_buy_base": 3523.872, "taker_buy_quote": 691616.2424 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 197.24, "high": 197.38, "low": 194.6, "close": 195.27, "volume": 3570.972, "close_time": 1765198799999, "quote_volume": 700298.18845, "trades": 8613, "taker_buy_base": 1671.047, "taker_buy_quote": 327656.60808 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 195.27, "high": 196.91, "low": 194.79, "close": 196.08, "volume": 2803.324, "close_time": 1765202399999, "quote_volume": 549079.43667, "trades": 8045, "taker_buy_base": 1382.593, "taker_buy_quote": 270871.21247 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 196.08, "high": 200.06, "low": 195.75, "close": 198.02, "volume": 9541.336, "close_time": 1765205999999, "quote_volume": 1889825.69627, "trades": 24878, "taker_buy_base": 5244.365, "taker_buy_quote": 1039533.909 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 198.02, "high": 199.14, "low": 192.05, "close": 192.69, "volume": 24482.944, "close_time": 1765209599999, "quote_volume": 4772078.14452, "trades": 34392, "taker_buy_base": 7725.295, "taker_buy_quote": 1509702.79235 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 192.71, "high": 193.97, "low": 190.08, "close": 190.28, "volume": 9366.719, "close_time": 1765213199999, "quote_volume": 1799978.49224, "trades": 18785, "taker_buy_base": 3738.151, "taker_buy_quote": 719300.03479 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 190.27, "high": 192.36, "low": 189.63, "close": 191.61, "volume": 4367.712, "close_time": 1765216799999, "quote_volume": 834051.45336, "trades": 11100, "taker_buy_base": 2568.814, "taker_buy_quote": 490577.92854 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 191.61, "high": 192.78, "low": 189.39, "close": 190.41, "volume": 2908.319, "close_time": 1765220399999, "quote_volume": 556205.29034, "trades": 9837, "taker_buy_base": 1445.929, "taker_buy_quote": 276736.0166 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 190.41, "high": 192.56, "low": 190.21, "close": 191.38, "volume": 1565.66, "close_time": 1765223999999, "quote_volume": 299477.48149, "trades": 6567, "taker_buy_base": 883.184, "taker_buy_quote": 168948.20109 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 191.39, "high": 192.64, "low": 190.78, "close": 192.42, "volume": 2735.449, "close_time": 1765227599999, "quote_volume": 524820.00262, "trades": 6687, "taker_buy_base": 1607.025, "taker_buy_quote": 308368.62901 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 192.42, "high": 194.29, "low": 191.93, "close": 193.67, "volume": 3496.635, "close_time": 1765231199999, "quote_volume": 675819.89664, "trades": 7582, "taker_buy_base": 1929.536, "taker_buy_quote": 372996.5309 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 193.69, "high": 193.91, "low": 191.43, "close": 192.13, "volume": 1684.499, "close_time": 1765234799999, "quote_volume": 323737.72626, "trades": 3110, "taker_buy_base": 659.024, "taker_buy_quote": 126731.6146 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 192.15, "high": 192.79, "low": 191.09, "close": 191.52, "volume": 1218.057, "close_time": 1765238399999, "quote_volume": 233838.03291, "trades": 3573, "taker_buy_base": 428.987, "taker_buy_quote": 82344.06998 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 191.5, "high": 192.61, "low": 190.45, "close": 190.92, "volume": 1714.744, "close_time": 1765241999999, "quote_volume": 328117.95502, "trades": 4074, "taker_buy_base": 709.083, "taker_buy_quote": 135778.37544 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 190.92, "high": 191.29, "low": 190.22, "close": 191.1, "volume": 2225.447, "close_time": 1765245599999, "quote_volume": 424439.06686, "trades": 5007, "taker_buy_base": 1055.082, "taker_buy_quote": 201234.79466 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 191.12, "high": 192.0, "low": 189.34, "close": 189.78, "volume": 6117.834, "close_time": 1765249199999, "quote_volume": 1165211.70493, "trades": 9099, "taker_buy_base": 3401.704, "taker_buy_quote": 647558.57841 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 189.79, "high": 190.69, "low": 188.79, "close": 190.53, "volume": 2516.332, "close_time": 1765252799999, "quote_volume": 477292.29763, "trades": 5614, "taker_buy_base": 1242.06, "taker_buy_quote": 235570.86739 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 190.54, "high": 190.65, "low": 188.52, "close": 188.61, "volume": 1674.937, "close_time": 1765256399999, "quote_volume": 317222.81185, "trades": 4602, "taker_buy_base": 669.457, "taker_buy_quote": 126769.49813 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 188.61, "high": 189.63, "low": 187.86, "close": 188.42, "volume": 2975.828, "close_time": 1765259999999, "quote_volume": 562282.97952, "trades": 5605, "taker_buy_base": 1137.705, "taker_buy_quote": 214874.92135 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 188.41, "high": 188.93, "low": 187.64, "close": 188.48, "volume": 1369.913, "close_time": 1765263599999, "quote_volume": 257955.05066, "trades": 4561, "taker_buy_base": 547.283, "taker_buy_quote": 103013.85006 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 188.5, "high": 190.55, "low": 188.26, "close": 190.26, "volume": 3276.892, "close_time": 1765267199999, "quote_volume": 621831.0474, "trades": 5616, "taker_buy_base": 1110.67, "taker_buy_quote": 210581.60362 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 190.27, "high": 190.56, "low": 189.06, "close": 189.59, "volume": 990.135, "close_time": 1765270799999, "quote_volume": 188047.9791, "trades": 3989, "taker_buy_base": 393.6, "taker_buy_quote": 74762.81569 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 189.58, "high": 189.58, "low": 188.0, "close": 188.23, "volume": 1322.107, "close_time": 1765274399999, "quote_volume": 249785.97633, "trades": 3186, "taker_buy_base": 493.797, "taker_buy_quote": 93247.04291 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 188.25, "high": 188.75, "low": 187.28, "close": 188.14, "volume": 1967.906, "close_time": 1765277999999, "quote_volume": 370215.99744, "trades": 4987, "taker_buy_base": 936.909, "taker_buy_quote": 176246.46028 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 188.15, "high": 188.99, "low": 187.83, "close": 188.81, "volume": 950.807, "close_time": 1765281599999, "quote_volume": 179070.71411, "trades": 2698, "taker_buy_base": 500.365, "taker_buy_quote": 94260.20415 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 188.81, "high": 190.36, "low": 188.39, "close": 189.96, "volume": 3240.045, "close_time": 1765285199999, "quote_volume": 614961.41597, "trades": 5855, "taker_buy_base": 1227.771, "taker_buy_quote": 232862.45025 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 189.97, "high": 190.67, "low": 187.54, "close": 187.81, "volume": 4653.717, "close_time": 1765288799999, "quote_volume": 879568.27094, "trades": 7865, "taker_buy_base": 2442.904, "taker_buy_quote": 461779.84622 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 187.82, "high": 189.16, "low": 187.28, "close": 188.99, "volume": 4988.642, "close_time": 1765292399999, "quote_volume": 939148.86287, "trades": 12365, "taker_buy_base": 2318.596, "taker_buy_quote": 436572.72336 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 188.99, "high": 197.23, "low": 187.7, "close": 196.37, "volume": 18207.878, "close_time": 1765295999999, "quote_volume": 3489555.40468, "trades": 35480, "taker_buy_base": 8349.59, "taker_buy_quote": 1603253.06943 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 196.38, "high": 204.93, "low": 196.38, "close": 204.65, "volume": 26802.688, "close_time": 1765299599999, "quote_volume": 5384932.31409, "trades": 48893, "taker_buy_base": 14522.578, "taker_buy_quote": 2918187.24051 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 204.66, "high": 206.32, "low": 202.96, "close": 205.09, "volume": 17590.349, "close_time": 1765303199999, "quote_volume": 3601009.52979, "trades": 30488, "taker_buy_base": 8803.085, "taker_buy_quote": 1802622.04823 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 205.1, "high": 205.85, "low": 203.55, "close": 204.35, "volume": 7925.111, "close_time": 1765306799999, "quote_volume": 1623361.36566, "trades": 9506, "taker_buy_base": 2977.314, "taker_buy_quote": 609940.83804 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 204.36, "high": 205.94, "low": 203.23, "close": 204.96, "volume": 5955.177, "close_time": 1765310399999, "quote_volume": 1218333.9557, "trades": 7667, "taker_buy_base": 2712.565, "taker_buy_quote": 555024.98388 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 204.95, "high": 205.23, "low": 201.05, "close": 203.32, "volume": 8592.935, "close_time": 1765313999999, "quote_volume": 1744520.52548, "trades": 16098, "taker_buy_base": 3050.012, "taker_buy_quote": 619668.13961 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 203.34, "high": 205.22, "low": 201.31, "close": 201.94, "volume": 9458.67, "close_time": 1765317599999, "quote_volume": 1923552.73088, "trades": 14047, "taker_buy_base": 4373.829, "taker_buy_quote": 889450.44127 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 201.96, "high": 206.36, "low": 201.71, "close": 205.19, "volume": 6534.338, "close_time": 1765321199999, "quote_volume": 1335014.00181, "trades": 8556, "taker_buy_base": 2902.587, "taker_buy_quote": 593277.25837 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 205.19, "high": 205.67, "low": 202.38, "close": 202.44, "volume": 5236.111, "close_time": 1765324799999, "quote_volume": 1070193.87704, "trades": 5858, "taker_buy_base": 2303.288, "taker_buy_quote": 470626.24809 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 202.45, "high": 203.47, "low": 200.21, "close": 200.23, "volume": 5335.895, "close_time": 1765328399999, "quote_volume": 1075516.62132, "trades": 11225, "taker_buy_base": 1850.841, "taker_buy_quote": 373299.97588 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 200.23, "high": 201.11, "low": 198.77, "close": 199.49, "volume": 6174.56, "close_time": 1765331999999, "quote_volume": 1234039.21929, "trades": 13878, "taker_buy_base": 2222.442, "taker_buy_quote": 444010.85401 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 199.49, "high": 200.33, "low": 198.45, "close": 200.26, "volume": 3256.535, "close_time": 1765335599999, "quote_volume": 649383.90348, "trades": 7447, "taker_buy_base": 1551.428, "taker_buy_quote": 309387.47227 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 200.26, "high": 201.24, "low": 199.96, "close": 200.49, "volume": 1788.515, "close_time": 1765339199999, "quote_volume": 358822.7762, "trades": 4500, "taker_buy_base": 751.413, "taker_buy_quote": 150752.81911 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 200.46, "high": 200.85, "low": 199.46, "close": 200.21, "volume": 2374.705, "close_time": 1765342799999, "quote_volume": 475123.23154, "trades": 4913, "taker_buy_base": 1120.233, "taker_buy_quote": 224135.18859 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 200.21, "high": 201.39, "low": 199.51, "close": 199.67, "volume": 5241.778, "close_time": 1765346399999, "quote_volume": 1049604.50026, "trades": 6295, "taker_buy_base": 2348.936, "taker_buy_quote": 470570.1426 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 199.68, "high": 199.88, "low": 199.01, "close": 199.55, "volume": 3586.434, "close_time": 1765349999999, "quote_volume": 715323.72014, "trades": 5186, "taker_buy_base": 1341.517, "taker_buy_quote": 267561.91425 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 199.56, "high": 200.35, "low": 198.75, "close": 200.34, "volume": 4245.665, "close_time": 1765353599999, "quote_volume": 845747.77557, "trades": 5315, "taker_buy_base": 1652.619, "taker_buy_quote": 329299.42766 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 200.34, "high": 200.82, "low": 199.19, "close": 199.2, "volume": 4894.786, "close_time": 1765357199999, "quote_volume": 978980.52182, "trades": 5955, "taker_buy_base": 1982.259, "taker_buy_quote": 396461.8997 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 199.18, "high": 200.11, "low": 198.02, "close": 200.1, "volume": 4447.468, "close_time": 1765360799999, "quote_volume": 884553.18339, "trades": 5590, "taker_buy_base": 2493.994, "taker_buy_quote": 496171.87365 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 200.06, "high": 202.54, "low": 197.38, "close": 197.45, "volume": 8240.266, "close_time": 1765364399999, "quote_volume": 1643294.27205, "trades": 11214, "taker_buy_base": 3873.934, "taker_buy_quote": 772991.29226 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 197.44, "high": 197.75, "low": 196.23, "close": 197.5, "volume": 6382.528, "close_time": 1765367999999, "quote_volume": 1257323.56712, "trades": 7664, "taker_buy_base": 3408.422, "taker_buy_quote": 671490.86629 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 197.49, "high": 199.65, "low": 196.78, "close": 199.14, "volume": 4239.906, "close_time": 1765371599999, "quote_volume": 838564.53026, "trades": 7771, "taker_buy_base": 1736.361, "taker_buy_quote": 343334.3458 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 199.13, "high": 199.7, "low": 198.02, "close": 198.41, "volume": 3552.69, "close_time": 1765375199999, "quote_volume": 706416.8421, "trades": 7672, "taker_buy_base": 1293.043, "taker_buy_quote": 257252.9106 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 198.42, "high": 198.77, "low": 196.77, "close": 197.68, "volume": 3939.455, "close_time": 1765378799999, "quote_volume": 779366.266, "trades": 9258, "taker_buy_base": 1584.311, "taker_buy_quote": 313458.34208 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 197.67, "high": 199.91, "low": 196.93, "close": 198.16, "volume": 3482.491, "close_time": 1765382399999, "quote_volume": 690640.76742, "trades": 8553, "taker_buy_base": 1690.903, "taker_buy_quote": 335410.75054 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 198.18, "high": 201.6, "low": 197.64, "close": 199.57, "volume": 4241.957, "close_time": 1765385999999, "quote_volume": 848551.26125, "trades": 8084, "taker_buy_base": 2522.527, "taker_buy_quote": 504392.49632 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 199.58, "high": 201.75, "low": 199.37, "close": 200.56, "volume": 2739.022, "close_time": 1765389599999, "quote_volume": 549360.81442, "trades": 6318, "taker_buy_base": 1469.312, "taker_buy_quote": 294762.82115 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 200.56, "high": 204.62, "low": 199.82, "close": 201.57, "volume": 8631.571, "close_time": 1765393199999, "quote_volume": 1752857.69844, "trades": 15403, "taker_buy_base": 2808.195, "taker_buy_quote": 569064.89864 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 201.57, "high": 205.24, "low": 199.44, "close": 202.8, "volume": 22039.472, "close_time": 1765396799999, "quote_volume": 4465515.4727, "trades": 49777, "taker_buy_base": 10708.127, "taker_buy_quote": 2169871.94755 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 202.82, "high": 207.16, "low": 199.45, "close": 199.98, "volume": 17544.45, "close_time": 1765400399999, "quote_volume": 3578414.75162, "trades": 34806, "taker_buy_base": 8147.986, "taker_buy_quote": 1662130.98968 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 199.96, "high": 201.21, "low": 198.15, "close": 198.16, "volume": 7423.931, "close_time": 1765403999999, "quote_volume": 1481757.66314, "trades": 19213, "taker_buy_base": 3465.221, "taker_buy_quote": 691578.04147 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 198.16, "high": 199.6, "low": 196.38, "close": 198.91, "volume": 6127.287, "close_time": 1765407599999, "quote_volume": 1212735.30982, "trades": 8909, "taker_buy_base": 2942.291, "taker_buy_quote": 582397.13227 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 198.9, "high": 199.35, "low": 196.76, "close": 196.98, "volume": 2022.776, "close_time": 1765411199999, "quote_volume": 399934.54066, "trades": 5012, "taker_buy_base": 745.186, "taker_buy_quote": 147366.07607 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 196.97, "high": 197.33, "low": 193.29, "close": 193.97, "volume": 4229.434, "close_time": 1765414799999, "quote_volume": 825912.1896, "trades": 11104, "taker_buy_base": 1619.082, "taker_buy_quote": 316461.40066 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 193.96, "high": 194.12, "low": 191.59, "close": 191.66, "volume": 5278.785, "close_time": 1765418399999, "quote_volume": 1017670.64885, "trades": 13116, "taker_buy_base": 2167.243, "taker_buy_quote": 417666.63979 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 191.65, "high": 191.77, "low": 189.97, "close": 190.14, "volume": 4379.354, "close_time": 1765421999999, "quote_volume": 834735.1467, "trades": 10308, "taker_buy_base": 1909.644, "taker_buy_quote": 364017.64852 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 190.12, "high": 190.13, "low": 187.36, "close": 187.67, "volume": 6393.721, "close_time": 1765425599999, "quote_volume": 1205934.97793, "trades": 14444, "taker_buy_base": 3258.901, "taker_buy_quote": 614426.66443 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 187.65, "high": 191.21, "low": 187.0, "close": 190.89, "volume": 5955.621, "close_time": 1765429199999, "quote_volume": 1126324.38437, "trades": 11410, "taker_buy_base": 3434.636, "taker_buy_quote": 649588.51079 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 190.88, "high": 191.78, "low": 189.88, "close": 191.6, "volume": 2254.146, "close_time": 1765432799999, "quote_volume": 430206.63364, "trades": 4589, "taker_buy_base": 1279.789, "taker_buy_quote": 244285.31981 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 191.6, "high": 191.6, "low": 189.84, "close": 190.3, "volume": 958.223, "close_time": 1765436399999, "quote_volume": 182707.17886, "trades": 3328, "taker_buy_base": 333.843, "taker_buy_quote": 63612.83295 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 190.28, "high": 190.49, "low": 189.26, "close": 189.55, "volume": 2188.441, "close_time": 1765439999999, "quote_volume": 415493.62489, "trades": 3565, "taker_buy_base": 1104.907, "taker_buy_quote": 209801.89239 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 189.54, "high": 189.54, "low": 188.14, "close": 189.08, "volume": 3923.84, "close_time": 1765443599999, "quote_volume": 740297.52852, "trades": 4965, "taker_buy_base": 2115.125, "taker_buy_quote": 398845.13882 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 189.06, "high": 190.48, "low": 188.76, "close": 189.06, "volume": 1492.859, "close_time": 1765447199999, "quote_volume": 283090.21608, "trades": 3655, "taker_buy_base": 537.5, "taker_buy_quote": 101887.38157 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 189.07, "high": 189.93, "low": 188.44, "close": 189.78, "volume": 1097.761, "close_time": 1765450799999, "quote_volume": 207431.20689, "trades": 2709, "taker_buy_base": 515.892, "taker_buy_quote": 97498.66736 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 189.77, "high": 190.7, "low": 189.49, "close": 190.23, "volume": 1086.907, "close_time": 1765454399999, "quote_volume": 206850.86123, "trades": 2890, "taker_buy_base": 538.243, "taker_buy_quote": 102427.52066 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 190.24, "high": 191.18, "low": 189.65, "close": 189.78, "volume": 1283.648, "close_time": 1765457999999, "quote_volume": 244094.11081, "trades": 3643, "taker_buy_base": 607.753, "taker_buy_quote": 115558.64113 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 189.76, "high": 192.06, "low": 189.58, "close": 191.76, "volume": 4817.501, "close_time": 1765461599999, "quote_volume": 921191.02544, "trades": 6984, "taker_buy_base": 2786.74, "taker_buy_quote": 532676.66123 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 191.76, "high": 192.32, "low": 188.42, "close": 189.07, "volume": 6028.718, "close_time": 1765465199999, "quote_volume": 1146472.09282, "trades": 13197, "taker_buy_base": 2455.152, "taker_buy_quote": 466867.93675 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 189.07, "high": 193.01, "low": 188.67, "close": 190.89, "volume": 4979.852, "close_time": 1765468799999, "quote_volume": 951837.52521, "trades": 14980, "taker_buy_base": 2558.682, "taker_buy_quote": 489045.18731 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 190.88, "high": 193.16, "low": 189.35, "close": 191.18, "volume": 3247.324, "close_time": 1765472399999, "quote_volume": 620194.38727, "trades": 11883, "taker_buy_base": 1571.092, "taker_buy_quote": 300303.28342 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 191.19, "high": 192.74, "low": 190.71, "close": 191.37, "volume": 1960.268, "close_time": 1765475999999, "quote_volume": 375742.58454, "trades": 6141, "taker_buy_base": 1042.256, "taker_buy_quote": 199810.24331 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 191.36, "high": 195.05, "low": 191.04, "close": 193.45, "volume": 3673.31, "close_time": 1765479599999, "quote_volume": 709275.26892, "trades": 11892, "taker_buy_base": 2072.429, "taker_buy_quote": 400024.21365 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 193.46, "high": 195.97, "low": 192.78, "close": 193.77, "volume": 4761.138, "close_time": 1765483199999, "quote_volume": 925974.87038, "trades": 14090, "taker_buy_base": 2383.258, "taker_buy_quote": 463472.88517 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 193.76, "high": 196.7, "low": 193.64, "close": 196.4, "volume": 5567.489, "close_time": 1765486799999, "quote_volume": 1089134.96582, "trades": 14908, "taker_buy_base": 3373.05, "taker_buy_quote": 660032.63763 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 196.41, "high": 201.81, "low": 196.08, "close": 201.0, "volume": 11334.769, "close_time": 1765490399999, "quote_volume": 2260675.21278, "trades": 30853, "taker_buy_base": 6106.598, "taker_buy_quote": 1217711.81689 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 200.99, "high": 202.58, "low": 200.2, "close": 201.39, "volume": 6476.396, "close_time": 1765493999999, "quote_volume": 1303792.30555, "trades": 19495, "taker_buy_base": 3737.34, "taker_buy_quote": 752334.05167 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 201.4, "high": 203.3, "low": 200.09, "close": 202.45, "volume": 4385.871, "close_time": 1765497599999, "quote_volume": 885326.9968, "trades": 12092, "taker_buy_base": 2323.566, "taker_buy_quote": 469097.95834 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 202.44, "high": 205.9, "low": 200.97, "close": 201.26, "volume": 10283.568, "close_time": 1765501199999, "quote_volume": 2097468.16683, "trades": 26009, "taker_buy_base": 5882.308, "taker_buy_quote": 1200155.3165 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 201.27, "high": 204.56, "low": 201.27, "close": 203.82, "volume": 3929.171, "close_time": 1765504799999, "quote_volume": 798469.29746, "trades": 12051, "taker_buy_base": 2519.137, "taker_buy_quote": 511975.37577 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 203.81, "high": 205.99, "low": 202.99, "close": 205.6, "volume": 4170.489, "close_time": 1765508399999, "quote_volume": 852072.86519, "trades": 11081, "taker_buy_base": 2541.893, "taker_buy_quote": 519387.13476 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 205.59, "high": 206.82, "low": 203.44, "close": 204.42, "volume": 6258.199, "close_time": 1765511999999, "quote_volume": 1284088.44837, "trades": 12472, "taker_buy_base": 3779.346, "taker_buy_quote": 775864.93194 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 204.42, "high": 204.53, "low": 202.62, "close": 203.1, "volume": 2231.767, "close_time": 1765515599999, "quote_volume": 453793.2664, "trades": 4466, "taker_buy_base": 1315.006, "taker_buy_quote": 267284.07397 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 203.12, "high": 204.68, "low": 202.29, "close": 204.22, "volume": 1689.976, "close_time": 1765519199999, "quote_volume": 343650.91633, "trades": 4564, "taker_buy_base": 841.952, "taker_buy_quote": 171265.44204 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 204.2, "high": 206.3, "low": 204.2, "close": 205.08, "volume": 3119.557, "close_time": 1765522799999, "quote_volume": 641183.6019, "trades": 6314, "taker_buy_base": 1680.67, "taker_buy_quote": 345338.23438 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 205.12, "high": 205.98, "low": 204.0, "close": 204.36, "volume": 2807.237, "close_time": 1765526399999, "quote_volume": 574925.13756, "trades": 5047, "taker_buy_base": 1426.002, "taker_buy_quote": 292000.24487 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 204.35, "high": 204.96, "low": 203.27, "close": 204.53, "volume": 4438.757, "close_time": 1765529999999, "quote_volume": 906164.03415, "trades": 6444, "taker_buy_base": 2105.349, "taker_buy_quote": 429908.2491 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 204.52, "high": 205.83, "low": 203.74, "close": 205.52, "volume": 3075.259, "close_time": 1765533599999, "quote_volume": 629436.98445, "trades": 5175, "taker_buy_base": 1288.331, "taker_buy_quote": 263753.38273 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 205.56, "high": 206.74, "low": 205.38, "close": 206.03, "volume": 2921.495, "close_time": 1765537199999, "quote_volume": 602221.68002, "trades": 5296, "taker_buy_base": 1587.216, "taker_buy_quote": 327189.93599 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 206.04, "high": 206.15, "low": 204.71, "close": 205.78, "volume": 3504.306, "close_time": 1765540799999, "quote_volume": 719921.10969, "trades": 5410, "taker_buy_base": 2199.088, "taker_buy_quote": 451798.045 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 205.76, "high": 205.76, "low": 203.49, "close": 204.11, "volume": 4858.554, "close_time": 1765544399999, "quote_volume": 993289.28782, "trades": 5524, "taker_buy_base": 2433.401, "taker_buy_quote": 497400.59809 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 204.1, "high": 205.0, "low": 203.42, "close": 204.62, "volume": 5263.72, "close_time": 1765547999999, "quote_volume": 1074576.85913, "trades": 6047, "taker_buy_base": 2853.149, "taker_buy_quote": 582444.7995 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 204.64, "high": 205.03, "low": 202.42, "close": 203.33, "volume": 9200.386, "close_time": 1765551599999, "quote_volume": 1873945.68774, "trades": 13732, "taker_buy_base": 4759.846, "taker_buy_quote": 969539.56209 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 203.32, "high": 203.38, "low": 191.9, "close": 192.95, "volume": 28448.945, "close_time": 1765555199999, "quote_volume": 5646447.39413, "trades": 35630, "taker_buy_base": 15025.648, "taker_buy_quote": 2986064.43348 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 192.93, "high": 193.74, "low": 189.36, "close": 190.88, "volume": 14468.174, "close_time": 1765558799999, "quote_volume": 2765880.35051, "trades": 36652, "taker_buy_base": 7279.211, "taker_buy_quote": 1391499.78215 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 190.87, "high": 193.74, "low": 190.26, "close": 190.94, "volume": 13142.475, "close_time": 1765562399999, "quote_volume": 2517535.11925, "trades": 23768, "taker_buy_base": 7406.421, "taker_buy_quote": 1418339.74917 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 190.95, "high": 194.16, "low": 190.56, "close": 192.51, "volume": 4979.49, "close_time": 1765565999999, "quote_volume": 959795.02851, "trades": 10840, "taker_buy_base": 2256.309, "taker_buy_quote": 434616.80767 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 192.53, "high": 192.82, "low": 190.19, "close": 191.28, "volume": 5407.599, "close_time": 1765569599999, "quote_volume": 1035049.32374, "trades": 11883, "taker_buy_base": 1906.837, "taker_buy_quote": 364968.55571 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 191.27, "high": 192.1, "low": 190.51, "close": 191.28, "volume": 4653.495, "close_time": 1765573199999, "quote_volume": 890804.81934, "trades": 9557, "taker_buy_base": 1770.067, "taker_buy_quote": 338613.22847 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 191.28, "high": 191.46, "low": 190.26, "close": 190.94, "volume": 4027.242, "close_time": 1765576799999, "quote_volume": 769070.43325, "trades": 5724, "taker_buy_base": 1904.35, "taker_buy_quote": 363694.5315 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 190.96, "high": 192.71, "low": 190.96, "close": 192.08, "volume": 1304.703, "close_time": 1765580399999, "quote_volume": 250694.76835, "trades": 3356, "taker_buy_base": 741.771, "taker_buy_quote": 142527.09155 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 192.11, "high": 192.9, "low": 191.27, "close": 191.34, "volume": 1195.578, "close_time": 1765583999999, "quote_volume": 229668.22871, "trades": 3400, "taker_buy_base": 669.897, "taker_buy_quote": 128773.65272 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 191.35, "high": 193.59, "low": 191.26, "close": 193.52, "volume": 1842.699, "close_time": 1765587599999, "quote_volume": 355095.14715, "trades": 4327, "taker_buy_base": 1243.251, "taker_buy_quote": 239550.14389 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 193.51, "high": 194.45, "low": 192.88, "close": 193.59, "volume": 1928.863, "close_time": 1765591199999, "quote_volume": 373973.24825, "trades": 3681, "taker_buy_base": 1137.458, "taker_buy_quote": 220502.8011 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 193.6, "high": 194.95, "low": 193.6, "close": 194.37, "volume": 1226.295, "close_time": 1765594799999, "quote_volume": 238488.39168, "trades": 2860, "taker_buy_base": 623.138, "taker_buy_quote": 121186.10658 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 194.38, "high": 194.55, "low": 193.46, "close": 194.38, "volume": 1787.473, "close_time": 1765598399999, "quote_volume": 346881.60438, "trades": 2900, "taker_buy_base": 1126.574, "taker_buy_quote": 218639.63896 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 194.39, "high": 195.02, "low": 194.09, "close": 194.72, "volume": 862.589, "close_time": 1765601999999, "quote_volume": 167788.30927, "trades": 2206, "taker_buy_base": 532.2, "taker_buy_quote": 103515.9561 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 194.71, "high": 195.39, "low": 194.64, "close": 195.3, "volume": 1070.861, "close_time": 1765605599999, "quote_volume": 208825.36945, "trades": 2383, "taker_buy_base": 675.589, "taker_buy_quote": 131747.54244 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 195.29, "high": 195.33, "low": 193.38, "close": 194.55, "volume": 1244.091, "close_time": 1765609199999, "quote_volume": 241333.82349, "trades": 2752, "taker_buy_base": 715.027, "taker_buy_quote": 138673.98332 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 194.56, "high": 195.65, "low": 194.34, "close": 195.65, "volume": 2629.258, "close_time": 1765612799999, "quote_volume": 511731.39024, "trades": 2306, "taker_buy_base": 2000.593, "taker_buy_quote": 389188.7423 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 195.66, "high": 199.5, "low": 195.66, "close": 198.83, "volume": 7464.801, "close_time": 1765616399999, "quote_volume": 1481649.32921, "trades": 10006, "taker_buy_base": 4256.936, "taker_buy_quote": 844993.96978 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 198.84, "high": 202.07, "low": 198.62, "close": 201.92, "volume": 3696.437, "close_time": 1765619999999, "quote_volume": 740905.15854, "trades": 8686, "taker_buy_base": 1780.477, "taker_buy_quote": 356888.32573 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 201.91, "high": 202.66, "low": 200.14, "close": 200.3, "volume": 3483.407, "close_time": 1765623599999, "quote_volume": 700967.78205, "trades": 7490, "taker_buy_base": 1607.88, "taker_buy_quote": 323673.43296 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 200.33, "high": 200.5, "low": 198.43, "close": 199.03, "volume": 2370.699, "close_time": 1765627199999, "quote_volume": 472563.3162, "trades": 5981, "taker_buy_base": 1273.235, "taker_buy_quote": 253835.81151 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 199.04, "high": 200.04, "low": 197.65, "close": 198.29, "volume": 1909.065, "close_time": 1765630799999, "quote_volume": 379146.82653, "trades": 4535, "taker_buy_base": 943.146, "taker_buy_quote": 187409.95023 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 198.27, "high": 198.89, "low": 197.01, "close": 197.92, "volume": 1660.877, "close_time": 1765634399999, "quote_volume": 328493.30712, "trades": 4325, "taker_buy_base": 780.365, "taker_buy_quote": 154330.82536 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 197.93, "high": 199.63, "low": 197.4, "close": 199.54, "volume": 2504.657, "close_time": 1765637999999, "quote_volume": 497353.86865, "trades": 5625, "taker_buy_base": 1237.374, "taker_buy_quote": 245810.8577 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 199.55, "high": 199.98, "low": 198.05, "close": 198.48, "volume": 2323.523, "close_time": 1765641599999, "quote_volume": 462355.19858, "trades": 4646, "taker_buy_base": 1226.034, "taker_buy_quote": 243886.7175 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 198.47, "high": 199.31, "low": 197.24, "close": 197.67, "volume": 1914.718, "close_time": 1765645199999, "quote_volume": 379681.51214, "trades": 4478, "taker_buy_base": 938.302, "taker_buy_quote": 186086.90896 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 197.67, "high": 197.67, "low": 196.32, "close": 196.76, "volume": 1021.981, "close_time": 1765648799999, "quote_volume": 201059.73362, "trades": 2960, "taker_buy_base": 553.323, "taker_buy_quote": 108861.64744 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 196.77, "high": 197.34, "low": 196.6, "close": 197.1, "volume": 1053.033, "close_time": 1765652399999, "quote_volume": 207340.3122, "trades": 2210, "taker_buy_base": 453.736, "taker_buy_quote": 89342.18079 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 197.09, "high": 198.53, "low": 197.07, "close": 198.01, "volume": 920.363, "close_time": 1765655999999, "quote_volume": 182053.82933, "trades": 2820, "taker_buy_base": 495.481, "taker_buy_quote": 98012.96445 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 198.01, "high": 198.11, "low": 196.64, "close": 197.04, "volume": 1676.265, "close_time": 1765659599999, "quote_volume": 330609.93852, "trades": 2846, "taker_buy_base": 713.928, "taker_buy_quote": 140632.85969 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 197.04, "high": 197.24, "low": 195.49, "close": 196.97, "volume": 2431.761, "close_time": 1765663199999, "quote_volume": 477378.13702, "trades": 5343, "taker_buy_base": 1426.895, "taker_buy_quote": 280107.69531 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 196.98, "high": 197.95, "low": 196.43, "close": 196.86, "volume": 994.281, "close_time": 1765666799999, "quote_volume": 196204.36769, "trades": 2614, "taker_buy_base": 460.446, "taker_buy_quote": 90875.36798 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 196.87, "high": 197.83, "low": 196.63, "close": 197.55, "volume": 1877.999, "close_time": 1765670399999, "quote_volume": 370665.69854, "trades": 3558, "taker_buy_base": 1091.549, "taker_buy_quote": 215489.77546 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 197.55, "high": 198.07, "low": 196.87, "close": 197.46, "volume": 1287.722, "close_time": 1765673999999, "quote_volume": 254431.26152, "trades": 2938, "taker_buy_base": 810.179, "taker_buy_quote": 160071.44632 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 197.46, "high": 197.65, "low": 196.35, "close": 196.63, "volume": 1357.332, "close_time": 1765677599999, "quote_volume": 267362.39423, "trades": 2432, "taker_buy_base": 847.17, "taker_buy_quote": 166800.27628 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 196.63, "high": 198.12, "low": 196.57, "close": 197.44, "volume": 1631.519, "close_time": 1765681199999, "quote_volume": 321771.82165, "trades": 2537, "taker_buy_base": 994.601, "taker_buy_quote": 196078.2642 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 197.43, "high": 197.51, "low": 195.93, "close": 196.06, "volume": 1834.84, "close_time": 1765684799999, "quote_volume": 360694.12497, "trades": 3259, "taker_buy_base": 961.192, "taker_buy_quote": 188970.01876 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 196.06, "high": 196.16, "low": 194.22, "close": 194.64, "volume": 3298.695, "close_time": 1765688399999, "quote_volume": 643945.17092, "trades": 4342, "taker_buy_base": 1370.704, "taker_buy_quote": 267719.77947 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 194.64, "high": 194.66, "low": 193.4, "close": 194.03, "volume": 3702.654, "close_time": 1765691999999, "quote_volume": 718128.32432, "trades": 4584, "taker_buy_base": 1775.227, "taker_buy_quote": 344208.97595 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 194.02, "high": 194.25, "low": 193.17, "close": 193.94, "volume": 1503.594, "close_time": 1765695599999, "quote_volume": 291250.0656, "trades": 2571, "taker_buy_base": 880.346, "taker_buy_quote": 170542.59418 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 193.95, "high": 194.81, "low": 193.73, "close": 194.61, "volume": 1110.049, "close_time": 1765699199999, "quote_volume": 215542.36861, "trades": 1968, "taker_buy_base": 751.719, "taker_buy_quote": 145950.32504 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 194.61, "high": 195.72, "low": 194.47, "close": 194.7, "volume": 1949.568, "close_time": 1765702799999, "quote_volume": 380180.38482, "trades": 3584, "taker_buy_base": 1265.339, "taker_buy_quote": 246733.50337 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 194.7, "high": 194.72, "low": 193.7, "close": 194.59, "volume": 1086.757, "close_time": 1765706399999, "quote_volume": 211043.16638, "trades": 2409, "taker_buy_base": 582.647, "taker_buy_quote": 113128.15256 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 194.6, "high": 195.22, "low": 193.59, "close": 194.72, "volume": 1688.532, "close_time": 1765709999999, "quote_volume": 328107.55806, "trades": 3716, "taker_buy_base": 925.763, "taker_buy_quote": 179815.29777 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 194.71, "high": 194.71, "low": 191.01, "close": 193.59, "volume": 5369.232, "close_time": 1765713599999, "quote_volume": 1036172.92534, "trades": 11634, "taker_buy_base": 2583.423, "taker_buy_quote": 499161.20953 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 193.58, "high": 195.0, "low": 192.51, "close": 194.39, "volume": 2245.674, "close_time": 1765717199999, "quote_volume": 434376.59771, "trades": 5355, "taker_buy_base": 1150.992, "taker_buy_quote": 222559.60226 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 194.39, "high": 194.4, "low": 193.22, "close": 194.34, "volume": 1312.128, "close_time": 1765720799999, "quote_volume": 254382.66155, "trades": 4183, "taker_buy_base": 617.055, "taker_buy_quote": 119597.55438 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 194.35, "high": 194.76, "low": 191.77, "close": 192.43, "volume": 2383.565, "close_time": 1765724399999, "quote_volume": 459402.29181, "trades": 5759, "taker_buy_base": 1217.667, "taker_buy_quote": 234666.9726 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 192.43, "high": 192.51, "low": 191.02, "close": 191.5, "volume": 3646.332, "close_time": 1765727999999, "quote_volume": 698789.83607, "trades": 6190, "taker_buy_base": 1584.028, "taker_buy_quote": 303619.67664 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 191.49, "high": 192.68, "low": 191.01, "close": 192.45, "volume": 2459.306, "close_time": 1765731599999, "quote_volume": 471974.38662, "trades": 5979, "taker_buy_base": 1211.324, "taker_buy_quote": 232559.46331 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 192.45, "high": 192.81, "low": 190.21, "close": 190.45, "volume": 2708.991, "close_time": 1765735199999, "quote_volume": 516949.11118, "trades": 7636, "taker_buy_base": 1798.534, "taker_buy_quote": 343101.25268 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 190.46, "high": 191.9, "low": 190.21, "close": 191.17, "volume": 1458.329, "close_time": 1765738799999, "quote_volume": 278407.29763, "trades": 4614, "taker_buy_base": 913.613, "taker_buy_quote": 174406.97035 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 191.17, "high": 191.21, "low": 189.49, "close": 190.0, "volume": 4040.838, "close_time": 1765742399999, "quote_volume": 768266.07256, "trades": 5966, "taker_buy_base": 906.984, "taker_buy_quote": 172357.82835 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 189.99, "high": 191.05, "low": 189.2, "close": 189.83, "volume": 3257.151, "close_time": 1765745999999, "quote_volume": 619878.30488, "trades": 7153, "taker_buy_base": 1747.835, "taker_buy_quote": 332709.86362 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 189.81, "high": 190.1, "low": 188.19, "close": 188.54, "volume": 5008.818, "close_time": 1765749599999, "quote_volume": 946789.31692, "trades": 7206, "taker_buy_base": 1743.093, "taker_buy_quote": 329408.50047 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 188.55, "high": 189.72, "low": 187.52, "close": 188.75, "volume": 2231.588, "close_time": 1765753199999, "quote_volume": 421020.63244, "trades": 5455, "taker_buy_base": 828.232, "taker_buy_quote": 156341.84243 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 188.76, "high": 189.77, "low": 185.6, "close": 188.59, "volume": 3785.459, "close_time": 1765756799999, "quote_volume": 709796.30525, "trades": 10540, "taker_buy_base": 1669.863, "taker_buy_quote": 313294.08701 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 188.58, "high": 190.5, "low": 188.05, "close": 190.44, "volume": 2929.025, "close_time": 1765760399999, "quote_volume": 554834.55164, "trades": 9203, "taker_buy_base": 1833.348, "taker_buy_quote": 347225.1531 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 190.44, "high": 193.74, "low": 189.97, "close": 193.2, "volume": 4471.573, "close_time": 1765763999999, "quote_volume": 858096.18084, "trades": 11153, "taker_buy_base": 2534.299, "taker_buy_quote": 486217.77308 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 193.2, "high": 196.23, "low": 193.05, "close": 193.17, "volume": 4172.564, "close_time": 1765767599999, "quote_volume": 811124.40594, "trades": 11527, "taker_buy_base": 1892.301, "taker_buy_quote": 368130.49627 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 193.16, "high": 194.27, "low": 192.84, "close": 193.2, "volume": 2282.649, "close_time": 1765771199999, "quote_volume": 442117.99033, "trades": 5178, "taker_buy_base": 1434.672, "taker_buy_quote": 277888.8073 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 193.21, "high": 195.0, "low": 192.21, "close": 194.62, "volume": 1552.333, "close_time": 1765774799999, "quote_volume": 300623.31223, "trades": 4604, "taker_buy_base": 722.971, "taker_buy_quote": 140115.40383 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 194.63, "high": 195.18, "low": 194.3, "close": 194.57, "volume": 1157.188, "close_time": 1765778399999, "quote_volume": 225278.76464, "trades": 2949, "taker_buy_base": 579.647, "taker_buy_quote": 112891.77109 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 194.59, "high": 196.73, "low": 193.59, "close": 196.15, "volume": 3003.471, "close_time": 1765781999999, "quote_volume": 585529.75702, "trades": 5449, "taker_buy_base": 1655.223, "taker_buy_quote": 322864.9253 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 196.12, "high": 196.52, "low": 194.1, "close": 194.81, "volume": 2376.397, "close_time": 1765785599999, "quote_volume": 462704.71759, "trades": 4301, "taker_buy_base": 1612.467, "taker_buy_quote": 313782.41554 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 194.8, "high": 195.07, "low": 193.94, "close": 194.54, "volume": 1395.095, "close_time": 1765789199999, "quote_volume": 271423.83813, "trades": 3574, "taker_buy_base": 792.147, "taker_buy_quote": 154109.69367 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 194.55, "high": 195.24, "low": 193.92, "close": 194.85, "volume": 1496.193, "close_time": 1765792799999, "quote_volume": 290767.43918, "trades": 3564, "taker_buy_base": 783.524, "taker_buy_quote": 152252.33715 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 194.84, "high": 196.33, "low": 194.56, "close": 194.97, "volume": 1913.012, "close_time": 1765796399999, "quote_volume": 373240.58581, "trades": 4650, "taker_buy_base": 759.905, "taker_buy_quote": 148374.40459 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 194.98, "high": 195.84, "low": 194.27, "close": 195.59, "volume": 2253.706, "close_time": 1765799999999, "quote_volume": 439644.88529, "trades": 4061, "taker_buy_base": 1117.852, "taker_buy_quote": 218231.39654 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 195.58, "high": 195.91, "low": 194.51, "close": 195.65, "volume": 1213.689, "close_time": 1765803599999, "quote_volume": 237129.88994, "trades": 3948, "taker_buy_base": 609.003, "taker_buy_quote": 118982.54023 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 195.64, "high": 195.65, "low": 193.0, "close": 193.23, "volume": 3607.868, "close_time": 1765807199999, "quote_volume": 700331.88929, "trades": 6614, "taker_buy_base": 1488.725, "taker_buy_quote": 288816.59601 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 193.22, "high": 195.99, "low": 188.9, "close": 190.07, "volume": 10260.812, "close_time": 1765810799999, "quote_volume": 1977777.78049, "trades": 24977, "taker_buy_base": 4426.142, "taker_buy_quote": 854394.94736 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 190.07, "high": 190.64, "low": 183.0, "close": 184.57, "volume": 22356.813, "close_time": 1765814399999, "quote_volume": 4158046.16176, "trades": 51905, "taker_buy_base": 11111.604, "taker_buy_quote": 2062983.35947 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 184.56, "high": 185.09, "low": 181.71, "close": 182.89, "volume": 5401.544, "close_time": 1765817999999, "quote_volume": 991178.27156, "trades": 19771, "taker_buy_base": 2537.268, "taker_buy_quote": 465676.99719 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 182.88, "high": 183.67, "low": 180.28, "close": 180.42, "volume": 6630.125, "close_time": 1765821599999, "quote_volume": 1206240.91347, "trades": 14967, "taker_buy_base": 3190.909, "taker_buy_quote": 580724.79275 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 180.42, "high": 183.06, "low": 178.4, "close": 182.87, "volume": 15355.861, "close_time": 1765825199999, "quote_volume": 2774677.09052, "trades": 18455, "taker_buy_base": 8727.883, "taker_buy_quote": 1579186.38667 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 182.87, "high": 185.31, "low": 182.69, "close": 183.47, "volume": 6298.377, "close_time": 1765828799999, "quote_volume": 1160018.20587, "trades": 13280, "taker_buy_base": 3604.033, "taker_buy_quote": 663396.63204 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 183.47, "high": 183.8, "low": 181.08, "close": 182.12, "volume": 4470.034, "close_time": 1765832399999, "quote_volume": 814290.33445, "trades": 10482, "taker_buy_base": 2261.796, "taker_buy_quote": 412105.69496 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 182.13, "high": 186.34, "low": 181.69, "close": 186.27, "volume": 9354.139, "close_time": 1765835999999, "quote_volume": 1723197.86426, "trades": 16898, "taker_buy_base": 5532.605, "taker_buy_quote": 1018202.79899 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 186.25, "high": 186.88, "low": 184.82, "close": 186.88, "volume": 4963.953, "close_time": 1765839599999, "quote_volume": 922700.53841, "trades": 9822, "taker_buy_base": 2104.387, "taker_buy_quote": 391174.25413 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 186.88, "high": 195.99, "low": 186.81, "close": 192.95, "volume": 24123.875, "close_time": 1765843199999, "quote_volume": 4638337.79117, "trades": 56810, "taker_buy_base": 13144.251, "taker_buy_quote": 2526356.75734 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 192.96, "high": 193.32, "low": 189.84, "close": 189.96, "volume": 5605.117, "close_time": 1765846799999, "quote_volume": 1075009.92355, "trades": 13509, "taker_buy_base": 2427.668, "taker_buy_quote": 465590.59686 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 189.97, "high": 191.25, "low": 189.17, "close": 191.14, "volume": 3285.789, "close_time": 1765850399999, "quote_volume": 624814.17868, "trades": 10469, "taker_buy_base": 1670.249, "taker_buy_quote": 317635.39862 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 191.14, "high": 192.05, "low": 189.36, "close": 189.95, "volume": 2540.338, "close_time": 1765853999999, "quote_volume": 483725.23238, "trades": 9475, "taker_buy_base": 1054.931, "taker_buy_quote": 200847.0327 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 189.97, "high": 190.45, "low": 186.63, "close": 187.03, "volume": 4312.631, "close_time": 1765857599999, "quote_volume": 810976.81038, "trades": 11295, "taker_buy_base": 1709.514, "taker_buy_quote": 321788.69402 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 187.04, "high": 187.3, "low": 183.34, "close": 187.02, "volume": 4576.93, "close_time": 1765861199999, "quote_volume": 848903.78126, "trades": 11928, "taker_buy_base": 2065.263, "taker_buy_quote": 382971.3666 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 187.0, "high": 188.06, "low": 186.28, "close": 187.3, "volume": 2367.913, "close_time": 1765864799999, "quote_volume": 443751.6731, "trades": 7075, "taker_buy_base": 1437.046, "taker_buy_quote": 269406.06151 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 187.28, "high": 188.61, "low": 187.06, "close": 188.24, "volume": 1225.456, "close_time": 1765868399999, "quote_volume": 230126.87443, "trades": 4698, "taker_buy_base": 686.899, "taker_buy_quote": 129004.81736 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 188.25, "high": 188.77, "low": 186.22, "close": 186.86, "volume": 1868.099, "close_time": 1765871999999, "quote_volume": 349747.05056, "trades": 4995, "taker_buy_base": 979.732, "taker_buy_quote": 183328.59984 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 186.87, "high": 187.63, "low": 185.86, "close": 186.72, "volume": 1054.578, "close_time": 1765875599999, "quote_volume": 196762.07024, "trades": 4118, "taker_buy_base": 519.057, "taker_buy_quote": 96827.26964 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 186.72, "high": 186.73, "low": 185.48, "close": 185.73, "volume": 856.955, "close_time": 1765879199999, "quote_volume": 159362.75269, "trades": 3422, "taker_buy_base": 434.061, "taker_buy_quote": 80728.09625 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 185.73, "high": 189.85, "low": 185.49, "close": 188.38, "volume": 2214.794, "close_time": 1765882799999, "quote_volume": 416535.64351, "trades": 7430, "taker_buy_base": 1168.438, "taker_buy_quote": 219916.01975 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 188.37, "high": 188.47, "low": 187.17, "close": 188.18, "volume": 1896.432, "close_time": 1765886399999, "quote_volume": 356182.59421, "trades": 5835, "taker_buy_base": 935.849, "taker_buy_quote": 175805.61495 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 188.17, "high": 188.46, "low": 187.17, "close": 187.65, "volume": 1346.198, "close_time": 1765889999999, "quote_volume": 253008.00183, "trades": 4912, "taker_buy_base": 726.183, "taker_buy_quote": 136540.5717 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 187.66, "high": 191.29, "low": 185.14, "close": 185.15, "volume": 5749.247, "close_time": 1765893599999, "quote_volume": 1081869.79793, "trades": 22642, "taker_buy_base": 2774.937, "taker_buy_quote": 522515.36922 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 185.16, "high": 188.64, "low": 184.14, "close": 187.26, "volume": 5852.298, "close_time": 1765897199999, "quote_volume": 1091894.77059, "trades": 26776, "taker_buy_base": 2823.029, "taker_buy_quote": 526951.84311 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 187.27, "high": 190.4, "low": 185.3, "close": 189.46, "volume": 4552.583, "close_time": 1765900799999, "quote_volume": 852891.23648, "trades": 21687, "taker_buy_base": 2116.602, "taker_buy_quote": 396391.5766 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 189.45, "high": 191.8, "low": 186.6, "close": 187.23, "volume": 16163.825, "close_time": 1765904399999, "quote_volume": 3056957.33364, "trades": 31861, "taker_buy_base": 8008.281, "taker_buy_quote": 1514541.74768 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 187.23, "high": 188.33, "low": 185.38, "close": 185.48, "volume": 2852.925, "close_time": 1765907999999, "quote_volume": 532676.73617, "trades": 8991, "taker_buy_base": 1172.674, "taker_buy_quote": 218954.46478 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 185.49, "high": 188.67, "low": 185.13, "close": 187.03, "volume": 2409.779, "close_time": 1765911599999, "quote_volume": 449742.00179, "trades": 8548, "taker_buy_base": 1258.658, "taker_buy_quote": 234874.71149 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 187.02, "high": 187.04, "low": 184.83, "close": 185.41, "volume": 3674.615, "close_time": 1765915199999, "quote_volume": 681440.06985, "trades": 9406, "taker_buy_base": 1660.522, "taker_buy_quote": 307992.4741 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 185.4, "high": 186.4, "low": 185.02, "close": 185.38, "volume": 10956.031, "close_time": 1765918799999, "quote_volume": 2032351.94671, "trades": 9425, "taker_buy_base": 7717.312, "taker_buy_quote": 1431308.98987 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 185.4, "high": 186.54, "low": 184.59, "close": 186.01, "volume": 3097.12, "close_time": 1765922399999, "quote_volume": 575066.21778, "trades": 4617, "taker_buy_base": 1866.064, "taker_buy_quote": 346405.55098 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 186.01, "high": 186.41, "low": 185.13, "close": 185.59, "volume": 953.761, "close_time": 1765925999999, "quote_volume": 177199.86542, "trades": 1751, "taker_buy_base": 452.835, "taker_buy_quote": 84143.92278 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 185.6, "high": 186.34, "low": 184.79, "close": 186.24, "volume": 1638.621, "close_time": 1765929599999, "quote_volume": 303579.25942, "trades": 3866, "taker_buy_base": 925.587, "taker_buy_quote": 171433.26108 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 186.25, "high": 186.27, "low": 185.11, "close": 185.93, "volume": 1202.326, "close_time": 1765933199999, "quote_volume": 223358.31267, "trades": 4355, "taker_buy_base": 509.409, "taker_buy_quote": 94655.2126 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 185.94, "high": 188.08, "low": 185.44, "close": 185.93, "volume": 1733.278, "close_time": 1765936799999, "quote_volume": 323479.42397, "trades": 5179, "taker_buy_base": 795.714, "taker_buy_quote": 148446.1553 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 185.94, "high": 187.23, "low": 185.09, "close": 187.1, "volume": 2527.65, "close_time": 1765940399999, "quote_volume": 471530.23943, "trades": 5340, "taker_buy_base": 1067.642, "taker_buy_quote": 199112.2133 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 187.11, "high": 187.53, "low": 185.82, "close": 186.48, "volume": 1326.524, "close_time": 1765943999999, "quote_volume": 247758.62137, "trades": 3743, "taker_buy_base": 695.111, "taker_buy_quote": 129860.05714 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 186.5, "high": 186.52, "low": 184.37, "close": 184.6, "volume": 1172.141, "close_time": 1765947599999, "quote_volume": 217119.55369, "trades": 3659, "taker_buy_base": 540.79, "taker_buy_quote": 100182.78757 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 184.59, "high": 185.12, "low": 183.26, "close": 184.26, "volume": 3435.688, "close_time": 1765951199999, "quote_volume": 632207.60161, "trades": 6411, "taker_buy_base": 2046.408, "taker_buy_quote": 376651.91282 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 184.25, "high": 186.22, "low": 184.17, "close": 185.12, "volume": 2283.487, "close_time": 1765954799999, "quote_volume": 423372.27214, "trades": 4224, "taker_buy_base": 1223.677, "taker_buy_quote": 226824.21257 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 185.12, "high": 186.52, "low": 184.93, "close": 185.38, "volume": 1197.198, "close_time": 1765958399999, "quote_volume": 222254.39975, "trades": 2366, "taker_buy_base": 665.725, "taker_buy_quote": 123584.38407 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 185.38, "high": 185.38, "low": 184.11, "close": 184.2, "volume": 1215.82, "close_time": 1765961999999, "quote_volume": 224647.84755, "trades": 3215, "taker_buy_base": 511.698, "taker_buy_quote": 94552.95202 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 184.19, "high": 184.92, "low": 183.51, "close": 183.58, "volume": 2854.825, "close_time": 1765965599999, "quote_volume": 525473.64401, "trades": 4787, "taker_buy_base": 1356.424, "taker_buy_quote": 249715.45586 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 183.56, "high": 184.31, "low": 182.78, "close": 183.43, "volume": 1937.826, "close_time": 1765969199999, "quote_volume": 355647.15586, "trades": 4547, "taker_buy_base": 937.38, "taker_buy_quote": 171996.7413 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 183.41, "high": 184.69, "low": 183.12, "close": 184.16, "volume": 1787.954, "close_time": 1765972799999, "quote_volume": 328934.69629, "trades": 3713, "taker_buy_base": 789.643, "taker_buy_quote": 145243.21733 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 184.15, "high": 184.67, "low": 183.32, "close": 183.87, "volume": 1589.142, "close_time": 1765976399999, "quote_volume": 292350.54916, "trades": 3946, "taker_buy_base": 846.699, "taker_buy_quote": 155802.96887 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 183.87, "high": 186.58, "low": 183.6, "close": 185.95, "volume": 3162.018, "close_time": 1765979999999, "quote_volume": 584999.22272, "trades": 6803, "taker_buy_base": 1546.601, "taker_buy_quote": 286310.66956 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 185.96, "high": 189.65, "low": 181.91, "close": 189.54, "volume": 9292.343, "close_time": 1765983599999, "quote_volume": 1727555.45933, "trades": 25014, "taker_buy_base": 4775.291, "taker_buy_quote": 888065.35525 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 189.53, "high": 193.28, "low": 182.78, "close": 183.11, "volume": 23023.709, "close_time": 1765987199999, "quote_volume": 4334135.48575, "trades": 42284, "taker_buy_base": 10790.832, "taker_buy_quote": 2033602.43312 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 183.1, "high": 184.77, "low": 178.34, "close": 181.56, "volume": 14800.962, "close_time": 1765990799999, "quote_volume": 2671817.30999, "trades": 36109, "taker_buy_base": 7698.12, "taker_buy_quote": 1389470.93337 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 181.53, "high": 182.27, "low": 178.37, "close": 178.83, "volume": 6481.838, "close_time": 1765994399999, "quote_volume": 1167099.88582, "trades": 16159, "taker_buy_base": 3442.308, "taker_buy_quote": 620073.91589 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 178.86, "high": 181.16, "low": 177.67, "close": 178.36, "volume": 5449.815, "close_time": 1765997999999, "quote_volume": 977689.09785, "trades": 13695, "taker_buy_base": 2559.844, "taker_buy_quote": 459883.46245 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 178.37, "high": 180.1, "low": 176.81, "close": 180.06, "volume": 8036.496, "close_time": 1766001599999, "quote_volume": 1428790.2397, "trades": 13710, "taker_buy_base": 5304.781, "taker_buy_quote": 942582.09555 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 180.05, "high": 181.38, "low": 178.9, "close": 179.26, "volume": 4000.282, "close_time": 1766005199999, "quote_volume": 720200.30517, "trades": 8715, "taker_buy_base": 1871.919, "taker_buy_quote": 337252.52014 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 179.28, "high": 180.06, "low": 178.0, "close": 178.24, "volume": 4081.091, "close_time": 1766008799999, "quote_volume": 728609.65908, "trades": 4992, "taker_buy_base": 2532.951, "taker_buy_quote": 452123.27992 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 178.24, "high": 180.1, "low": 177.64, "close": 179.63, "volume": 1782.246, "close_time": 1766012399999, "quote_volume": 319210.9778, "trades": 2938, "taker_buy_base": 859.359, "taker_buy_quote": 153909.43451 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 179.61, "high": 180.05, "low": 178.91, "close": 179.99, "volume": 1747.033, "close_time": 1766015999999, "quote_volume": 313356.67815, "trades": 3205, "taker_buy_base": 1127.584, "taker_buy_quote": 202234.27771 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 180.0, "high": 180.22, "low": 178.38, "close": 178.96, "volume": 1934.301, "close_time": 1766019599999, "quote_volume": 346519.78327, "trades": 4162, "taker_buy_base": 873.969, "taker_buy_quote": 156572.11609 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 178.95, "high": 178.95, "low": 177.4, "close": 178.27, "volume": 1923.834, "close_time": 1766023199999, "quote_volume": 342282.90719, "trades": 4085, "taker_buy_base": 931.966, "taker_buy_quote": 165690.03814 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 178.27, "high": 180.13, "low": 177.59, "close": 179.19, "volume": 2642.863, "close_time": 1766026799999, "quote_volume": 473439.53439, "trades": 6612, "taker_buy_base": 1263.983, "taker_buy_quote": 226389.94504 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 179.18, "high": 179.31, "low": 177.3, "close": 178.03, "volume": 1021.715, "close_time": 1766030399999, "quote_volume": 181895.45775, "trades": 3859, "taker_buy_base": 336.958, "taker_buy_quote": 59998.82432 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 178.05, "high": 179.15, "low": 177.99, "close": 178.75, "volume": 1202.384, "close_time": 1766033999999, "quote_volume": 214648.14586, "trades": 3895, "taker_buy_base": 534.334, "taker_buy_quote": 95334.69863 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 178.75, "high": 179.06, "low": 176.34, "close": 176.45, "volume": 1677.953, "close_time": 1766037599999, "quote_volume": 297340.99914, "trades": 4692, "taker_buy_base": 601.605, "taker_buy_quote": 106606.28014 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 176.44, "high": 177.27, "low": 175.89, "close": 177.05, "volume": 3420.873, "close_time": 1766041199999, "quote_volume": 603839.47601, "trades": 5034, "taker_buy_base": 1895.948, "taker_buy_quote": 334697.35423 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 177.06, "high": 178.03, "low": 176.81, "close": 177.22, "volume": 1361.208, "close_time": 1766044799999, "quote_volume": 241463.59957, "trades": 4192, "taker_buy_base": 580.348, "taker_buy_quote": 102990.05876 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 177.21, "high": 180.58, "low": 177.01, "close": 178.54, "volume": 5766.133, "close_time": 1766048399999, "quote_volume": 1033239.86063, "trades": 10900, "taker_buy_base": 2730.488, "taker_buy_quote": 489606.98841 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 178.53, "high": 179.11, "low": 177.54, "close": 178.84, "volume": 3258.437, "close_time": 1766051999999, "quote_volume": 580816.5919, "trades": 6082, "taker_buy_base": 831.674, "taker_buy_quote": 148314.50113 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 178.83, "high": 179.57, "low": 178.18, "close": 178.75, "volume": 2240.01, "close_time": 1766055599999, "quote_volume": 400650.1638, "trades": 5030, "taker_buy_base": 1009.989, "taker_buy_quote": 180694.17682 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 178.76, "high": 178.77, "low": 176.5, "close": 176.89, "volume": 6217.01, "close_time": 1766059199999, "quote_volume": 1101235.31867, "trades": 5792, "taker_buy_base": 2385.532, "taker_buy_quote": 422548.32742 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 176.9, "high": 178.42, "low": 176.24, "close": 177.76, "volume": 2298.81, "close_time": 1766062799999, "quote_volume": 407360.27726, "trades": 4992, "taker_buy_base": 1016.85, "taker_buy_quote": 180255.52158 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 177.75, "high": 183.81, "low": 177.72, "close": 183.28, "volume": 16514.943, "close_time": 1766066399999, "quote_volume": 2997659.82815, "trades": 29399, "taker_buy_base": 8973.142, "taker_buy_quote": 1629612.22034 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 183.26, "high": 184.81, "low": 179.72, "close": 181.64, "volume": 9102.922, "close_time": 1766069999999, "quote_volume": 1657307.75426, "trades": 27770, "taker_buy_base": 4259.103, "taker_buy_quote": 775983.28455 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 181.63, "high": 185.23, "low": 180.21, "close": 183.19, "volume": 8510.404, "close_time": 1766073599999, "quote_volume": 1559335.76702, "trades": 20180, "taker_buy_base": 3670.151, "taker_buy_quote": 672495.48223 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 183.2, "high": 183.25, "low": 180.54, "close": 181.26, "volume": 2738.216, "close_time": 1766077199999, "quote_volume": 497733.54147, "trades": 9850, "taker_buy_base": 1338.541, "taker_buy_quote": 243316.90238 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 181.26, "high": 181.29, "low": 171.44, "close": 174.64, "volume": 20542.733, "close_time": 1766080799999, "quote_volume": 3585725.71402, "trades": 41998, "taker_buy_base": 10603.25, "taker_buy_quote": 1852251.56298 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 174.65, "high": 176.77, "low": 172.8, "close": 173.37, "volume": 4613.935, "close_time": 1766084399999, "quote_volume": 805740.67587, "trades": 11581, "taker_buy_base": 1989.708, "taker_buy_quote": 347661.03233 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 173.36, "high": 173.78, "low": 169.42, "close": 169.9, "volume": 8550.914, "close_time": 1766087999999, "quote_volume": 1462800.63094, "trades": 17389, "taker_buy_base": 3435.11, "taker_buy_quote": 588597.54818 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 169.89, "high": 172.31, "low": 169.81, "close": 170.73, "volume": 5673.242, "close_time": 1766091599999, "quote_volume": 972250.49039, "trades": 13229, "taker_buy_base": 3206.358, "taker_buy_quote": 549514.88873 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 170.74, "high": 174.68, "low": 170.73, "close": 174.49, "volume": 6084.071, "close_time": 1766095199999, "quote_volume": 1052057.54148, "trades": 10414, "taker_buy_base": 3625.961, "taker_buy_quote": 626743.03029 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 174.5, "high": 175.1, "low": 173.9, "close": 174.31, "volume": 2518.34, "close_time": 1766098799999, "quote_volume": 439538.33995, "trades": 2864, "taker_buy_base": 947.583, "taker_buy_quote": 165410.53508 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 174.3, "high": 174.53, "low": 173.33, "close": 173.55, "volume": 2508.721, "close_time": 1766102399999, "quote_volume": 436044.3337, "trades": 4042, "taker_buy_base": 1431.026, "taker_buy_quote": 248721.5568 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 173.55, "high": 174.48, "low": 173.0, "close": 174.42, "volume": 3247.819, "close_time": 1766105999999, "quote_volume": 564489.37169, "trades": 5847, "taker_buy_base": 2062.968, "taker_buy_quote": 358613.06671 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 174.42, "high": 174.42, "low": 172.05, "close": 173.04, "volume": 1433.937, "close_time": 1766109599999, "quote_volume": 248184.18586, "trades": 4983, "taker_buy_base": 592.689, "taker_buy_quote": 102585.51713 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 173.03, "high": 173.77, "low": 171.74, "close": 173.61, "volume": 3481.59, "close_time": 1766113199999, "quote_volume": 601065.19998, "trades": 6754, "taker_buy_base": 2241.505, "taker_buy_quote": 387147.27912 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 173.62, "high": 179.82, "low": 173.6, "close": 178.43, "volume": 9799.252, "close_time": 1766116799999, "quote_volume": 1738529.40097, "trades": 23955, "taker_buy_base": 5237.955, "taker_buy_quote": 928739.44491 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 178.44, "high": 179.95, "low": 178.43, "close": 179.9, "volume": 3481.663, "close_time": 1766120399999, "quote_volume": 624193.95715, "trades": 7211, "taker_buy_base": 1911.199, "taker_buy_quote": 342579.65426 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 179.9, "high": 179.92, "low": 178.56, "close": 178.73, "volume": 2294.495, "close_time": 1766123999999, "quote_volume": 411006.29738, "trades": 4774, "taker_buy_base": 1253.94, "taker_buy_quote": 224670.8622 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 178.74, "high": 180.42, "low": 177.75, "close": 180.42, "volume": 2718.538, "close_time": 1766127599999, "quote_volume": 487539.37332, "trades": 4849, "taker_buy_base": 1860.61, "taker_buy_quote": 334084.94991 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 180.43, "high": 183.63, "low": 180.39, "close": 182.09, "volume": 7576.332, "close_time": 1766131199999, "quote_volume": 1381518.51552, "trades": 14607, "taker_buy_base": 5297.107, "taker_buy_quote": 965569.17647 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 182.08, "high": 182.81, "low": 180.81, "close": 182.44, "volume": 1865.28, "close_time": 1766134799999, "quote_volume": 339345.92293, "trades": 5211, "taker_buy_base": 801.525, "taker_buy_quote": 145887.28029 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 182.43, "high": 182.48, "low": 181.04, "close": 181.26, "volume": 1219.913, "close_time": 1766138399999, "quote_volume": 221354.77816, "trades": 3445, "taker_buy_base": 772.686, "taker_buy_quote": 140210.90487 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 181.26, "high": 181.78, "low": 180.41, "close": 180.91, "volume": 1572.001, "close_time": 1766141999999, "quote_volume": 284371.71512, "trades": 3888, "taker_buy_base": 756.526, "taker_buy_quote": 136870.4139 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 180.9, "high": 182.33, "low": 180.68, "close": 181.51, "volume": 2932.765, "close_time": 1766145599999, "quote_volume": 532644.07003, "trades": 5346, "taker_buy_base": 979.75, "taker_buy_quote": 178066.88435 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 181.5, "high": 182.35, "low": 181.04, "close": 181.4, "volume": 3344.097, "close_time": 1766149199999, "quote_volume": 607044.12106, "trades": 5769, "taker_buy_base": 1860.083, "taker_buy_quote": 337629.27728 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 181.41, "high": 182.46, "low": 181.41, "close": 182.33, "volume": 2480.307, "close_time": 1766152799999, "quote_volume": 451269.43421, "trades": 4808, "taker_buy_base": 1171.641, "taker_buy_quote": 213221.94703 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 182.34, "high": 184.28, "low": 180.91, "close": 183.11, "volume": 5853.007, "close_time": 1766156399999, "quote_volume": 1067800.80215, "trades": 16010, "taker_buy_base": 2994.682, "taker_buy_quote": 546518.76576 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 183.1, "high": 185.98, "low": 181.88, "close": 183.2, "volume": 7915.983, "close_time": 1766159999999, "quote_volume": 1453034.11488, "trades": 22680, "taker_buy_base": 3600.99, "taker_buy_quote": 661385.21612 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 183.19, "high": 186.95, "low": 182.88, "close": 183.92, "volume": 6139.667, "close_time": 1766163599999, "quote_volume": 1137359.99662, "trades": 15596, "taker_buy_base": 3182.41, "taker_buy_quote": 589859.39981 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 183.92, "high": 186.11, "low": 181.87, "close": 181.87, "volume": 6053.39, "close_time": 1766167199999, "quote_volume": 1113065.27836, "trades": 13452, "taker_buy_base": 2485.264, "taker_buy_quote": 457466.89522 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 181.87, "high": 183.76, "low": 181.74, "close": 182.98, "volume": 3593.805, "close_time": 1766170799999, "quote_volume": 656222.90758, "trades": 8962, "taker_buy_base": 1626.06, "taker_buy_quote": 297147.28776 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 182.99, "high": 186.21, "low": 182.99, "close": 185.36, "volume": 3777.396, "close_time": 1766174399999, "quote_volume": 699169.53127, "trades": 7917, "taker_buy_base": 2067.81, "taker_buy_quote": 382856.14507 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 185.36, "high": 187.58, "low": 184.89, "close": 187.21, "volume": 5491.682, "close_time": 1766177999999, "quote_volume": 1023029.86299, "trades": 9377, "taker_buy_base": 3270.164, "taker_buy_quote": 609294.82847 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 187.2, "high": 187.2, "low": 183.07, "close": 183.16, "volume": 3412.714, "close_time": 1766181599999, "quote_volume": 629494.66907, "trades": 4636, "taker_buy_base": 1610.817, "taker_buy_quote": 297536.39488 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 183.15, "high": 184.42, "low": 183.08, "close": 183.98, "volume": 1254.063, "close_time": 1766185199999, "quote_volume": 230733.40671, "trades": 2192, "taker_buy_base": 670.611, "taker_buy_quote": 123370.72337 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 183.96, "high": 183.96, "low": 181.31, "close": 181.59, "volume": 5787.82, "close_time": 1766188799999, "quote_volume": 1056325.81321, "trades": 6202, "taker_buy_base": 2556.789, "taker_buy_quote": 466319.38008 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 181.6, "high": 182.42, "low": 180.91, "close": 181.32, "volume": 3226.778, "close_time": 1766192399999, "quote_volume": 586105.00788, "trades": 4970, "taker_buy_base": 1745.613, "taker_buy_quote": 316991.94917 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 181.31, "high": 181.48, "low": 180.24, "close": 180.54, "volume": 1400.992, "close_time": 1766195999999, "quote_volume": 253242.46252, "trades": 2329, "taker_buy_base": 776.312, "taker_buy_quote": 140265.74831 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 180.56, "high": 181.22, "low": 180.23, "close": 180.78, "volume": 2206.321, "close_time": 1766199599999, "quote_volume": 398429.91736, "trades": 2640, "taker_buy_base": 1131.622, "taker_buy_quote": 204285.33714 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 180.78, "high": 182.5, "low": 180.51, "close": 181.6, "volume": 2765.682, "close_time": 1766203199999, "quote_volume": 502603.44741, "trades": 4058, "taker_buy_base": 1112.411, "taker_buy_quote": 202096.13236 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 181.57, "high": 182.15, "low": 181.32, "close": 181.73, "volume": 936.071, "close_time": 1766206799999, "quote_volume": 170165.2859, "trades": 2134, "taker_buy_base": 559.631, "taker_buy_quote": 101743.34354 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 181.72, "high": 182.77, "low": 181.4, "close": 181.6, "volume": 1251.437, "close_time": 1766210399999, "quote_volume": 227768.28263, "trades": 3007, "taker_buy_base": 901.832, "taker_buy_quote": 164107.76254 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 181.6, "high": 182.23, "low": 181.6, "close": 182.0, "volume": 971.069, "close_time": 1766213999999, "quote_volume": 176699.9038, "trades": 1536, "taker_buy_base": 802.903, "taker_buy_quote": 146104.26554 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 182.01, "high": 182.46, "low": 181.78, "close": 182.35, "volume": 1918.739, "close_time": 1766217599999, "quote_volume": 349362.71629, "trades": 2754, "taker_buy_base": 898.891, "taker_buy_quote": 163643.52661 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 182.37, "high": 183.29, "low": 182.37, "close": 182.55, "volume": 2850.149, "close_time": 1766221199999, "quote_volume": 521562.10153, "trades": 3505, "taker_buy_base": 852.613, "taker_buy_quote": 155951.23118 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 182.53, "high": 182.83, "low": 181.69, "close": 181.77, "volume": 1702.813, "close_time": 1766224799999, "quote_volume": 310469.7712, "trades": 2219, "taker_buy_base": 802.918, "taker_buy_quote": 146433.29119 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 181.77, "high": 181.81, "low": 180.87, "close": 181.13, "volume": 1422.794, "close_time": 1766228399999, "quote_volume": 258052.82427, "trades": 2587, "taker_buy_base": 720.254, "taker_buy_quote": 130603.71832 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 181.14, "high": 182.25, "low": 180.95, "close": 182.21, "volume": 1490.7, "close_time": 1766231999999, "quote_volume": 270953.61623, "trades": 1877, "taker_buy_base": 953.554, "taker_buy_quote": 173301.84543 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 182.21, "high": 182.4, "low": 181.34, "close": 181.48, "volume": 936.644, "close_time": 1766235599999, "quote_volume": 170289.8155, "trades": 1345, "taker_buy_base": 652.229, "taker_buy_quote": 118617.16562 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 181.48, "high": 181.97, "low": 180.33, "close": 181.06, "volume": 3285.454, "close_time": 1766239199999, "quote_volume": 594396.86111, "trades": 4249, "taker_buy_base": 1633.072, "taker_buy_quote": 295497.38882 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 181.05, "high": 182.39, "low": 180.13, "close": 182.09, "volume": 1760.336, "close_time": 1766242799999, "quote_volume": 319125.6694, "trades": 3291, "taker_buy_base": 912.198, "taker_buy_quote": 165401.31815 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 182.1, "high": 182.32, "low": 181.3, "close": 182.18, "volume": 1250.223, "close_time": 1766246399999, "quote_volume": 227375.3542, "trades": 2766, "taker_buy_base": 633.415, "taker_buy_quote": 115218.95691 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 182.2, "high": 182.45, "low": 181.45, "close": 181.8, "volume": 1487.371, "close_time": 1766249999999, "quote_volume": 270557.95844, "trades": 2418, "taker_buy_base": 674.555, "taker_buy_quote": 122752.94643 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 181.81, "high": 182.38, "low": 181.3, "close": 181.52, "volume": 1042.391, "close_time": 1766253599999, "quote_volume": 189622.9712, "trades": 2232, "taker_buy_base": 431.056, "taker_buy_quote": 78448.98672 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 181.52, "high": 181.68, "low": 180.9, "close": 181.29, "volume": 807.327, "close_time": 1766257199999, "quote_volume": 146361.86723, "trades": 1649, "taker_buy_base": 487.947, "taker_buy_quote": 88461.20274 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 181.3, "high": 181.67, "low": 181.03, "close": 181.21, "volume": 556.787, "close_time": 1766260799999, "quote_volume": 100945.25069, "trades": 1456, "taker_buy_base": 211.771, "taker_buy_quote": 38385.60097 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 181.22, "high": 181.47, "low": 180.9, "close": 181.34, "volume": 2498.879, "close_time": 1766264399999, "quote_volume": 452531.24614, "trades": 2282, "taker_buy_base": 1477.313, "taker_buy_quote": 267574.95523 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 181.35, "high": 181.62, "low": 180.69, "close": 180.75, "volume": 832.923, "close_time": 1766267999999, "quote_volume": 150949.26493, "trades": 1751, "taker_buy_base": 431.558, "taker_buy_quote": 78222.58936 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 180.76, "high": 180.82, "low": 180.16, "close": 180.46, "volume": 879.068, "close_time": 1766271599999, "quote_volume": 158636.14739, "trades": 1542, "taker_buy_base": 463.074, "taker_buy_quote": 83566.75417 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 180.46, "high": 180.65, "low": 179.75, "close": 179.91, "volume": 2120.563, "close_time": 1766275199999, "quote_volume": 381968.43382, "trades": 2730, "taker_buy_base": 1293.85, "taker_buy_quote": 233037.99069 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 179.9, "high": 180.13, "low": 178.85, "close": 178.9, "volume": 1450.261, "close_time": 1766278799999, "quote_volume": 260129.56725, "trades": 3032, "taker_buy_base": 561.093, "taker_buy_quote": 100658.08955 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 178.87, "high": 178.91, "low": 176.81, "close": 177.52, "volume": 2613.773, "close_time": 1766282399999, "quote_volume": 464422.04402, "trades": 4451, "taker_buy_base": 1711.416, "taker_buy_quote": 303882.62638 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 177.5, "high": 177.98, "low": 176.77, "close": 177.17, "volume": 1297.321, "close_time": 1766285999999, "quote_volume": 230166.35464, "trades": 3125, "taker_buy_base": 600.653, "taker_buy_quote": 106608.85655 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 177.18, "high": 178.43, "low": 177.07, "close": 178.05, "volume": 1388.089, "close_time": 1766289599999, "quote_volume": 247150.44624, "trades": 2393, "taker_buy_base": 1028.243, "taker_buy_quote": 183041.20676 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 178.04, "high": 178.37, "low": 177.59, "close": 177.69, "volume": 707.231, "close_time": 1766293199999, "quote_volume": 125922.47688, "trades": 1568, "taker_buy_base": 232.46, "taker_buy_quote": 41378.29928 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 177.69, "high": 178.67, "low": 177.43, "close": 177.45, "volume": 1865.869, "close_time": 1766296799999, "quote_volume": 331983.10562, "trades": 2615, "taker_buy_base": 940.452, "taker_buy_quote": 167331.72115 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 177.45, "high": 177.89, "low": 177.3, "close": 177.42, "volume": 2324.74, "close_time": 1766300399999, "quote_volume": 412744.57409, "trades": 3085, "taker_buy_base": 1342.985, "taker_buy_quote": 238450.5765 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 177.42, "high": 177.83, "low": 177.19, "close": 177.69, "volume": 2380.761, "close_time": 1766303999999, "quote_volume": 422725.98312, "trades": 2079, "taker_buy_base": 1339.409, "taker_buy_quote": 237716.65355 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 177.68, "high": 178.82, "low": 177.24, "close": 178.03, "volume": 2613.174, "close_time": 1766307599999, "quote_volume": 465018.85655, "trades": 4093, "taker_buy_base": 1947.163, "taker_buy_quote": 346477.66617 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 178.03, "high": 180.09, "low": 177.78, "close": 179.46, "volume": 3744.555, "close_time": 1766311199999, "quote_volume": 670252.68251, "trades": 5162, "taker_buy_base": 2016.587, "taker_buy_quote": 360886.57035 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 179.47, "high": 179.96, "low": 177.94, "close": 178.35, "volume": 1839.931, "close_time": 1766314799999, "quote_volume": 329492.75147, "trades": 4334, "taker_buy_base": 1310.624, "taker_buy_quote": 234665.53623 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 178.37, "high": 178.79, "low": 177.81, "close": 178.1, "volume": 1001.544, "close_time": 1766318399999, "quote_volume": 178487.58631, "trades": 2496, "taker_buy_base": 489.451, "taker_buy_quote": 87210.11637 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 178.12, "high": 178.7, "low": 176.59, "close": 177.04, "volume": 2218.113, "close_time": 1766321999999, "quote_volume": 393733.31931, "trades": 6123, "taker_buy_base": 1230.863, "taker_buy_quote": 218444.38093 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 177.05, "high": 177.27, "low": 173.25, "close": 173.62, "volume": 6908.183, "close_time": 1766325599999, "quote_volume": 1208299.60046, "trades": 17031, "taker_buy_base": 3175.463, "taker_buy_quote": 555709.92214 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 173.6, "high": 175.17, "low": 173.37, "close": 174.89, "volume": 2560.203, "close_time": 1766329199999, "quote_volume": 446672.8167, "trades": 6535, "taker_buy_base": 1437.836, "taker_buy_quote": 250868.37419 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 174.88, "high": 175.75, "low": 174.08, "close": 175.32, "volume": 1719.138, "close_time": 1766332799999, "quote_volume": 300519.36276, "trades": 3899, "taker_buy_base": 1106.977, "taker_buy_quote": 193568.94939 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 175.32, "high": 176.9, "low": 175.08, "close": 176.88, "volume": 1417.92, "close_time": 1766336399999, "quote_volume": 249656.70269, "trades": 3188, "taker_buy_base": 827.426, "taker_buy_quote": 145648.93229 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 176.89, "high": 177.24, "low": 176.04, "close": 176.23, "volume": 1511.638, "close_time": 1766339999999, "quote_volume": 267119.69498, "trades": 3069, "taker_buy_base": 930.889, "taker_buy_quote": 164507.72569 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 176.23, "high": 176.34, "low": 175.37, "close": 176.24, "volume": 821.602, "close_time": 1766343599999, "quote_volume": 144476.86813, "trades": 2219, "taker_buy_base": 358.952, "taker_buy_quote": 63135.45135 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 176.25, "high": 177.13, "low": 175.69, "close": 176.65, "volume": 1151.04, "close_time": 1766347199999, "quote_volume": 203009.96949, "trades": 2473, "taker_buy_base": 468.41, "taker_buy_quote": 82675.09367 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 176.66, "high": 176.8, "low": 175.85, "close": 176.29, "volume": 348.789, "close_time": 1766350799999, "quote_volume": 61469.9748, "trades": 1368, "taker_buy_base": 204.311, "taker_buy_quote": 35997.06901 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 176.3, "high": 176.77, "low": 166.06, "close": 167.02, "volume": 22419.637, "close_time": 1766354399999, "quote_volume": 3820629.4394, "trades": 28347, "taker_buy_base": 10288.164, "taker_buy_quote": 1748730.41169 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 167.02, "high": 167.84, "low": 156.2, "close": 159.09, "volume": 60772.518, "close_time": 1766357999999, "quote_volume": 9782571.40622, "trades": 56321, "taker_buy_base": 29400.271, "taker_buy_quote": 4730934.87473 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 159.09, "high": 166.6, "low": 158.91, "close": 165.15, "volume": 47665.375, "close_time": 1766361599999, "quote_volume": 7798503.65969, "trades": 66402, "taker_buy_base": 23173.774, "taker_buy_quote": 3790004.1562 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 165.13, "high": 166.58, "low": 161.01, "close": 161.05, "volume": 24170.565, "close_time": 1766365199999, "quote_volume": 3955900.13532, "trades": 38450, "taker_buy_base": 14161.471, "taker_buy_quote": 2317456.07098 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 161.05, "high": 165.1, "low": 160.77, "close": 163.06, "volume": 15422.03, "close_time": 1766368799999, "quote_volume": 2514534.06675, "trades": 18677, "taker_buy_base": 8148.206, "taker_buy_quote": 1328808.28305 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 163.06, "high": 163.06, "low": 160.68, "close": 162.19, "volume": 8426.148, "close_time": 1766372399999, "quote_volume": 1364091.23012, "trades": 14145, "taker_buy_base": 3709.471, "taker_buy_quote": 600614.92635 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 162.19, "high": 162.76, "low": 161.2, "close": 162.61, "volume": 6336.173, "close_time": 1766375999999, "quote_volume": 1027778.22256, "trades": 8185, "taker_buy_base": 4030.297, "taker_buy_quote": 653815.92421 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 162.6, "high": 162.84, "low": 160.84, "close": 161.08, "volume": 8055.059, "close_time": 1766379599999, "quote_volume": 1303104.58622, "trades": 8607, "taker_buy_base": 4878.244, "taker_buy_quote": 789016.43751 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 161.09, "high": 161.52, "low": 159.33, "close": 160.4, "volume": 12578.756, "close_time": 1766383199999, "quote_volume": 2017596.6512, "trades": 10505, "taker_buy_base": 6003.49, "taker_buy_quote": 962554.98389 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 160.39, "high": 161.18, "low": 159.8, "close": 160.28, "volume": 6172.489, "close_time": 1766386799999, "quote_volume": 991081.30479, "trades": 7290, "taker_buy_base": 3375.232, "taker_buy_quote": 541930.47287 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 160.27, "high": 161.94, "low": 160.02, "close": 160.61, "volume": 6899.914, "close_time": 1766390399999, "quote_volume": 1114215.36022, "trades": 9945, "taker_buy_base": 3145.779, "taker_buy_quote": 507758.01154 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 160.6, "high": 163.1, "low": 159.5, "close": 159.61, "volume": 11365.366, "close_time": 1766393999999, "quote_volume": 1835258.01715, "trades": 19000, "taker_buy_base": 5577.358, "taker_buy_quote": 900525.61405 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 159.6, "high": 161.25, "low": 158.53, "close": 160.09, "volume": 8949.278, "close_time": 1766397599999, "quote_volume": 1429867.23351, "trades": 17665, "taker_buy_base": 4380.841, "taker_buy_quote": 699960.59185 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 160.1, "high": 160.13, "low": 158.66, "close": 158.81, "volume": 8167.843, "close_time": 1766401199999, "quote_volume": 1302950.66809, "trades": 11515, "taker_buy_base": 3978.363, "taker_buy_quote": 634586.85508 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 158.82, "high": 160.06, "low": 158.02, "close": 159.1, "volume": 8149.22, "close_time": 1766404799999, "quote_volume": 1297129.00946, "trades": 8923, "taker_buy_base": 4642.871, "taker_buy_quote": 739077.28392 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 159.1, "high": 159.29, "low": 156.38, "close": 158.91, "volume": 29902.006, "close_time": 1766408399999, "quote_volume": 4725006.508, "trades": 24490, "taker_buy_base": 18872.093, "taker_buy_quote": 2982545.54961 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 158.89, "high": 159.02, "low": 154.82, "close": 155.84, "volume": 30990.304, "close_time": 1766411999999, "quote_volume": 4847034.12029, "trades": 23650, "taker_buy_base": 16575.338, "taker_buy_quote": 2595803.45002 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 155.85, "high": 158.3, "low": 155.48, "close": 157.1, "volume": 25343.649, "close_time": 1766415599999, "quote_volume": 3975047.45503, "trades": 22942, "taker_buy_base": 13017.736, "taker_buy_quote": 2042921.98763 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 157.09, "high": 157.91, "low": 153.45, "close": 154.33, "volume": 34760.398, "close_time": 1766419199999, "quote_volume": 5390572.53685, "trades": 26049, "taker_buy_base": 19297.093, "taker_buy_quote": 2992877.73653 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 154.34, "high": 155.78, "low": 153.62, "close": 154.07, "volume": 14440.933, "close_time": 1766422799999, "quote_volume": 2234147.07478, "trades": 11877, "taker_buy_base": 8459.249, "taker_buy_quote": 1308547.76096 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 154.09, "high": 158.6, "low": 153.52, "close": 156.77, "volume": 35802.036, "close_time": 1766426399999, "quote_volume": 5610738.88399, "trades": 26849, "taker_buy_base": 20834.134, "taker_buy_quote": 3266698.46122 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 156.8, "high": 158.41, "low": 155.59, "close": 155.73, "volume": 10657.203, "close_time": 1766429999999, "quote_volume": 1673325.90608, "trades": 16766, "taker_buy_base": 5445.495, "taker_buy_quote": 854828.90243 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 155.72, "high": 155.8, "low": 152.78, "close": 153.29, "volume": 13703.348, "close_time": 1766433599999, "quote_volume": 2112488.86754, "trades": 21459, "taker_buy_base": 7042.997, "taker_buy_quote": 1085814.3999 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 153.28, "high": 153.9, "low": 149.52, "close": 150.16, "volume": 26389.56, "close_time": 1766437199999, "quote_volume": 3987000.71414, "trades": 30465, "taker_buy_base": 10912.281, "taker_buy_quote": 1650345.53981 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 150.16, "high": 150.33, "low": 148.16, "close": 148.67, "volume": 16318.972, "close_time": 1766440799999, "quote_volume": 2435692.56386, "trades": 17058, "taker_buy_base": 8436.83, "taker_buy_quote": 1258466.85245 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 148.67, "high": 150.59, "low": 148.4, "close": 150.15, "volume": 11801.346, "close_time": 1766444399999, "quote_volume": 1761288.69633, "trades": 9159, "taker_buy_base": 6859.518, "taker_buy_quote": 1023462.39461 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 150.17, "high": 150.73, "low": 149.34, "close": 150.6, "volume": 10285.806, "close_time": 1766447999999, "quote_volume": 1541684.4744, "trades": 10985, "taker_buy_base": 5902.295, "taker_buy_quote": 884717.99399 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 150.6, "high": 150.67, "low": 148.5, "close": 149.32, "volume": 10826.126, "close_time": 1766451599999, "quote_volume": 1620313.73659, "trades": 11929, "taker_buy_base": 6589.564, "taker_buy_quote": 986469.10031 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 149.31, "high": 152.46, "low": 149.02, "close": 151.53, "volume": 12953.862, "close_time": 1766455199999, "quote_volume": 1959354.22956, "trades": 14854, "taker_buy_base": 6581.885, "taker_buy_quote": 995011.9901 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 151.54, "high": 153.74, "low": 149.93, "close": 151.9, "volume": 24622.107, "close_time": 1766458799999, "quote_volume": 3748314.38249, "trades": 29391, "taker_buy_base": 10060.185, "taker_buy_quote": 1531678.70065 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 151.91, "high": 152.86, "low": 151.0, "close": 152.38, "volume": 7117.527, "close_time": 1766462399999, "quote_volume": 1082263.19273, "trades": 10837, "taker_buy_base": 4226.786, "taker_buy_quote": 642803.00055 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 152.37, "high": 155.57, "low": 152.34, "close": 152.48, "volume": 12560.444, "close_time": 1766465999999, "quote_volume": 1930766.268, "trades": 18041, "taker_buy_base": 6268.494, "taker_buy_quote": 963262.03196 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 152.49, "high": 153.83, "low": 151.76, "close": 153.37, "volume": 7449.683, "close_time": 1766469599999, "quote_volume": 1137783.48853, "trades": 12204, "taker_buy_base": 2976.116, "taker_buy_quote": 454383.06954 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 153.36, "high": 155.0, "low": 151.8, "close": 154.1, "volume": 6037.129, "close_time": 1766473199999, "quote_volume": 925359.71403, "trades": 10455, "taker_buy_base": 2967.866, "taker_buy_quote": 455502.09991 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 154.12, "high": 154.45, "low": 152.68, "close": 152.71, "volume": 5328.946, "close_time": 1766476799999, "quote_volume": 818804.60698, "trades": 7195, "taker_buy_base": 2134.82, "taker_buy_quote": 327947.47294 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 152.71, "high": 153.39, "low": 151.91, "close": 152.22, "volume": 5110.754, "close_time": 1766480399999, "quote_volume": 779144.72686, "trades": 5967, "taker_buy_base": 2590.881, "taker_buy_quote": 394987.83873 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 152.22, "high": 152.68, "low": 151.3, "close": 151.45, "volume": 4831.168, "close_time": 1766483999999, "quote_volume": 734706.8814, "trades": 6079, "taker_buy_base": 1724.701, "taker_buy_quote": 262222.46003 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 151.45, "high": 151.96, "low": 150.91, "close": 151.38, "volume": 3879.523, "close_time": 1766487599999, "quote_volume": 586853.42222, "trades": 4373, "taker_buy_base": 1525.247, "taker_buy_quote": 230839.78016 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 151.38, "high": 152.09, "low": 151.06, "close": 151.27, "volume": 3693.362, "close_time": 1766491199999, "quote_volume": 559629.60633, "trades": 4303, "taker_buy_base": 2404.744, "taker_buy_quote": 364362.91431 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 151.27, "high": 151.39, "low": 147.69, "close": 149.29, "volume": 11797.892, "close_time": 1766494799999, "quote_volume": 1761355.21916, "trades": 15128, "taker_buy_base": 5125.731, "taker_buy_quote": 765055.22725 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 149.28, "high": 150.93, "low": 149.09, "close": 149.85, "volume": 6076.786, "close_time": 1766498399999, "quote_volume": 911774.42264, "trades": 8882, "taker_buy_base": 3078.348, "taker_buy_quote": 462141.44037 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 149.85, "high": 151.6, "low": 149.68, "close": 151.01, "volume": 8583.374, "close_time": 1766501999999, "quote_volume": 1293608.48391, "trades": 14585, "taker_buy_base": 3923.837, "taker_buy_quote": 591269.24524 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 151.0, "high": 153.15, "low": 149.87, "close": 150.36, "volume": 15042.272, "close_time": 1766505599999, "quote_volume": 2277570.27094, "trades": 16088, "taker_buy_base": 6518.407, "taker_buy_quote": 987769.78576 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 150.36, "high": 151.85, "low": 150.18, "close": 151.25, "volume": 5193.765, "close_time": 1766509199999, "quote_volume": 784596.04745, "trades": 9525, "taker_buy_base": 2627.23, "taker_buy_quote": 396909.63389 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 151.23, "high": 151.68, "low": 149.31, "close": 149.39, "volume": 4482.989, "close_time": 1766512799999, "quote_volume": 676031.48472, "trades": 6910, "taker_buy_base": 1698.091, "taker_buy_quote": 256175.55204 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 149.38, "high": 151.39, "low": 149.32, "close": 150.92, "volume": 3606.514, "close_time": 1766516399999, "quote_volume": 543317.81866, "trades": 5849, "taker_buy_base": 2052.013, "taker_buy_quote": 308886.55069 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 150.93, "high": 151.21, "low": 150.08, "close": 150.88, "volume": 2469.156, "close_time": 1766519999999, "quote_volume": 371747.88543, "trades": 4116, "taker_buy_base": 1468.362, "taker_buy_quote": 221085.22501 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 150.88, "high": 152.52, "low": 150.7, "close": 151.49, "volume": 4217.589, "close_time": 1766523599999, "quote_volume": 638641.35998, "trades": 6465, "taker_buy_base": 2155.319, "taker_buy_quote": 326393.68526 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 151.5, "high": 151.59, "low": 150.12, "close": 151.01, "volume": 3540.598, "close_time": 1766527199999, "quote_volume": 533494.56429, "trades": 4479, "taker_buy_base": 1955.956, "taker_buy_quote": 294689.52937 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 151.01, "high": 151.08, "low": 150.18, "close": 150.49, "volume": 2695.239, "close_time": 1766530799999, "quote_volume": 406109.89763, "trades": 2491, "taker_buy_base": 1701.097, "taker_buy_quote": 256242.58334 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 150.54, "high": 151.11, "low": 150.12, "close": 150.84, "volume": 3589.551, "close_time": 1766534399999, "quote_volume": 540628.08874, "trades": 4641, "taker_buy_base": 2156.102, "taker_buy_quote": 324754.1386 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 150.84, "high": 151.51, "low": 150.21, "close": 151.44, "volume": 3414.694, "close_time": 1766537999999, "quote_volume": 515727.84293, "trades": 5100, "taker_buy_base": 1696.531, "taker_buy_quote": 256364.90518 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 151.45, "high": 151.83, "low": 150.22, "close": 150.57, "volume": 2340.942, "close_time": 1766541599999, "quote_volume": 353496.74828, "trades": 3734, "taker_buy_base": 987.922, "taker_buy_quote": 149169.29388 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 150.56, "high": 150.67, "low": 148.89, "close": 149.59, "volume": 4547.859, "close_time": 1766545199999, "quote_volume": 681331.96556, "trades": 6413, "taker_buy_base": 1397.042, "taker_buy_quote": 209323.17626 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 149.58, "high": 150.42, "low": 149.12, "close": 149.9, "volume": 2959.38, "close_time": 1766548799999, "quote_volume": 442477.85153, "trades": 4502, "taker_buy_base": 1118.881, "taker_buy_quote": 167401.20395 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 149.9, "high": 150.19, "low": 148.81, "close": 149.04, "volume": 3451.707, "close_time": 1766552399999, "quote_volume": 515364.38902, "trades": 4731, "taker_buy_base": 1726.334, "taker_buy_quote": 257636.88233 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 149.04, "high": 149.65, "low": 148.22, "close": 148.82, "volume": 2802.426, "close_time": 1766555999999, "quote_volume": 417263.6102, "trades": 4593, "taker_buy_base": 1221.987, "taker_buy_quote": 181962.92532 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 148.83, "high": 149.21, "low": 147.74, "close": 148.03, "volume": 3307.761, "close_time": 1766559599999, "quote_volume": 491005.81739, "trades": 5359, "taker_buy_base": 1454.506, "taker_buy_quote": 215869.65891 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 148.04, "high": 148.63, "low": 147.38, "close": 147.47, "volume": 6089.228, "close_time": 1766563199999, "quote_volume": 900508.21112, "trades": 5696, "taker_buy_base": 3379.779, "taker_buy_quote": 499769.97754 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 147.49, "high": 147.96, "low": 146.4, "close": 146.81, "volume": 12410.743, "close_time": 1766566799999, "quote_volume": 1822454.21265, "trades": 10049, "taker_buy_base": 6298.829, "taker_buy_quote": 924515.55777 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 146.81, "high": 147.9, "low": 146.77, "close": 147.75, "volume": 3403.64, "close_time": 1766570399999, "quote_volume": 501604.28382, "trades": 4663, "taker_buy_base": 1674.892, "taker_buy_quote": 246813.59597 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 147.74, "high": 149.2, "low": 147.67, "close": 148.92, "volume": 3589.168, "close_time": 1766573999999, "quote_volume": 533546.52256, "trades": 4765, "taker_buy_base": 1528.128, "taker_buy_quote": 227116.31054 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 148.92, "high": 149.45, "low": 148.41, "close": 149.04, "volume": 2560.924, "close_time": 1766577599999, "quote_volume": 381143.94145, "trades": 3053, "taker_buy_base": 1079.101, "taker_buy_quote": 160569.82696 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 149.04, "high": 149.49, "low": 148.24, "close": 148.47, "volume": 2677.055, "close_time": 1766581199999, "quote_volume": 398362.14609, "trades": 3249, "taker_buy_base": 959.761, "taker_buy_quote": 142847.3177 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 148.46, "high": 149.47, "low": 148.25, "close": 149.39, "volume": 2447.567, "close_time": 1766584799999, "quote_volume": 364423.91927, "trades": 3455, "taker_buy_base": 1435.725, "taker_buy_quote": 213765.62836 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 149.4, "high": 149.68, "low": 147.78, "close": 148.51, "volume": 5150.369, "close_time": 1766588399999, "quote_volume": 766683.53123, "trades": 7536, "taker_buy_base": 2173.501, "taker_buy_quote": 323510.21114 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 148.5, "high": 148.92, "low": 147.44, "close": 148.28, "volume": 5010.292, "close_time": 1766591999999, "quote_volume": 741777.6044, "trades": 10632, "taker_buy_base": 1621.906, "taker_buy_quote": 240073.2412 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 148.28, "high": 150.01, "low": 148.13, "close": 149.07, "volume": 5482.825, "close_time": 1766595599999, "quote_volume": 817025.03676, "trades": 9012, "taker_buy_base": 2511.768, "taker_buy_quote": 374470.16616 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 149.09, "high": 149.44, "low": 147.92, "close": 148.19, "volume": 3236.856, "close_time": 1766599199999, "quote_volume": 481548.96824, "trades": 5563, "taker_buy_base": 1113.494, "taker_buy_quote": 165655.598 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 148.2, "high": 148.38, "low": 147.67, "close": 148.05, "volume": 2290.606, "close_time": 1766602799999, "quote_volume": 339202.14101, "trades": 3975, "taker_buy_base": 1042.763, "taker_buy_quote": 154394.17383 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 148.05, "high": 148.57, "low": 147.89, "close": 148.33, "volume": 3894.072, "close_time": 1766606399999, "quote_volume": 577155.36321, "trades": 4035, "taker_buy_base": 1867.488, "taker_buy_quote": 276818.98036 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 148.33, "high": 148.44, "low": 147.58, "close": 147.67, "volume": 2990.069, "close_time": 1766609999999, "quote_volume": 442720.10637, "trades": 3233, "taker_buy_base": 898.063, "taker_buy_quote": 132887.36826 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 147.65, "high": 148.09, "low": 147.63, "close": 147.88, "volume": 1744.616, "close_time": 1766613599999, "quote_volume": 257866.88011, "trades": 2444, "taker_buy_base": 786.141, "taker_buy_quote": 116192.31017 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 147.88, "high": 149.7, "low": 147.73, "close": 149.38, "volume": 4242.888, "close_time": 1766617199999, "quote_volume": 631802.27832, "trades": 4048, "taker_buy_base": 1797.898, "taker_buy_quote": 267567.40854 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 149.38, "high": 149.46, "low": 147.57, "close": 148.76, "volume": 3194.562, "close_time": 1766620799999, "quote_volume": 472978.27224, "trades": 4492, "taker_buy_base": 1171.094, "taker_buy_quote": 173416.49351 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 148.75, "high": 149.24, "low": 148.09, "close": 148.71, "volume": 1344.735, "close_time": 1766624399999, "quote_volume": 199878.03866, "trades": 5027, "taker_buy_base": 383.75, "taker_buy_quote": 57015.33325 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 148.72, "high": 149.96, "low": 148.7, "close": 149.48, "volume": 2841.177, "close_time": 1766627999999, "quote_volume": 424350.73087, "trades": 4621, "taker_buy_base": 2064.96, "taker_buy_quote": 308408.9602 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 149.49, "high": 151.5, "low": 149.15, "close": 150.95, "volume": 11377.512, "close_time": 1766631599999, "quote_volume": 1714502.63045, "trades": 8106, "taker_buy_base": 5054.491, "taker_buy_quote": 760665.31041 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 150.96, "high": 151.06, "low": 149.9, "close": 150.58, "volume": 2866.17, "close_time": 1766635199999, "quote_volume": 431295.45647, "trades": 3774, "taker_buy_base": 1464.754, "taker_buy_quote": 220404.89603 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 150.57, "high": 150.79, "low": 149.93, "close": 150.32, "volume": 1224.838, "close_time": 1766638799999, "quote_volume": 184126.56934, "trades": 2866, "taker_buy_base": 665.259, "taker_buy_quote": 99981.91844 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 150.31, "high": 150.81, "low": 150.01, "close": 150.51, "volume": 1611.574, "close_time": 1766642399999, "quote_volume": 242345.22444, "trades": 3139, "taker_buy_base": 767.276, "taker_buy_quote": 115366.11779 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 150.51, "high": 150.96, "low": 150.0, "close": 150.85, "volume": 1981.124, "close_time": 1766645999999, "quote_volume": 297681.41804, "trades": 2896, "taker_buy_base": 1105.524, "taker_buy_quote": 166059.18679 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 150.84, "high": 150.84, "low": 150.08, "close": 150.47, "volume": 1365.045, "close_time": 1766649599999, "quote_volume": 205288.43993, "trades": 2699, "taker_buy_base": 863.545, "taker_buy_quote": 129861.41458 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 150.47, "high": 151.05, "low": 149.51, "close": 150.82, "volume": 3090.777, "close_time": 1766653199999, "quote_volume": 464451.65324, "trades": 4866, "taker_buy_base": 1189.556, "taker_buy_quote": 178886.1682 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 150.83, "high": 151.75, "low": 150.73, "close": 151.25, "volume": 3268.735, "close_time": 1766656799999, "quote_volume": 494345.783, "trades": 4091, "taker_buy_base": 1970.818, "taker_buy_quote": 298009.34591 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 151.24, "high": 151.34, "low": 149.85, "close": 150.03, "volume": 2124.129, "close_time": 1766660399999, "quote_volume": 319256.31291, "trades": 3712, "taker_buy_base": 918.675, "taker_buy_quote": 138049.66365 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 150.02, "high": 150.43, "low": 149.73, "close": 150.09, "volume": 1360.494, "close_time": 1766663999999, "quote_volume": 204077.69638, "trades": 2761, "taker_buy_base": 508.813, "taker_buy_quote": 76315.68177 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 150.06, "high": 151.85, "low": 149.97, "close": 151.59, "volume": 2658.617, "close_time": 1766667599999, "quote_volume": 401519.43628, "trades": 3697, "taker_buy_base": 1520.287, "taker_buy_quote": 229603.13571 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 151.59, "high": 153.1, "low": 151.5, "close": 153.09, "volume": 4062.321, "close_time": 1766671199999, "quote_volume": 618608.23391, "trades": 4900, "taker_buy_base": 2001.844, "taker_buy_quote": 305060.41767 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 153.09, "high": 153.29, "low": 151.46, "close": 152.19, "volume": 5451.666, "close_time": 1766674799999, "quote_volume": 831972.38973, "trades": 6237, "taker_buy_base": 2212.699, "taker_buy_quote": 337752.09811 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 152.19, "high": 153.87, "low": 151.46, "close": 153.61, "volume": 4049.412, "close_time": 1766678399999, "quote_volume": 618112.3046, "trades": 7980, "taker_buy_base": 2040.968, "taker_buy_quote": 311342.9127 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 153.62, "high": 154.57, "low": 152.36, "close": 152.46, "volume": 5020.474, "close_time": 1766681999999, "quote_volume": 772170.04665, "trades": 6358, "taker_buy_base": 1775.516, "taker_buy_quote": 272871.75687 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 152.47, "high": 153.09, "low": 152.16, "close": 152.87, "volume": 1529.917, "close_time": 1766685599999, "quote_volume": 233297.07226, "trades": 2844, "taker_buy_base": 801.203, "taker_buy_quote": 122167.28683 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 152.87, "high": 153.31, "low": 152.33, "close": 152.63, "volume": 2383.792, "close_time": 1766689199999, "quote_volume": 364470.26026, "trades": 3757, "taker_buy_base": 1400.497, "taker_buy_quote": 214077.58569 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 152.62, "high": 153.16, "low": 152.19, "close": 152.79, "volume": 1591.755, "close_time": 1766692799999, "quote_volume": 242901.54708, "trades": 2554, "taker_buy_base": 702.745, "taker_buy_quote": 107301.25133 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 152.78, "high": 152.92, "low": 151.87, "close": 151.97, "volume": 2906.378, "close_time": 1766696399999, "quote_volume": 443174.15526, "trades": 3000, "taker_buy_base": 1004.21, "taker_buy_quote": 153132.44363 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 151.99, "high": 152.83, "low": 151.99, "close": 152.25, "volume": 652.384, "close_time": 1766699999999, "quote_volume": 99428.53227, "trades": 1905, "taker_buy_base": 363.469, "taker_buy_quote": 55395.58744 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 152.26, "high": 152.75, "low": 149.25, "close": 150.31, "volume": 2559.775, "close_time": 1766703599999, "quote_volume": 386719.77376, "trades": 5693, "taker_buy_base": 1040.552, "taker_buy_quote": 157344.00021 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 150.31, "high": 150.73, "low": 148.24, "close": 149.13, "volume": 4494.17, "close_time": 1766707199999, "quote_volume": 671473.3878, "trades": 7589, "taker_buy_base": 1879.52, "taker_buy_quote": 280767.92451 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 149.12, "high": 149.97, "low": 148.55, "close": 149.3, "volume": 3288.106, "close_time": 1766710799999, "quote_volume": 490217.25874, "trades": 6401, "taker_buy_base": 1705.245, "taker_buy_quote": 254272.13633 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 149.31, "high": 150.61, "low": 149.21, "close": 150.07, "volume": 2573.243, "close_time": 1766714399999, "quote_volume": 386337.76822, "trades": 3995, "taker_buy_base": 975.115, "taker_buy_quote": 146409.24538 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 150.07, "high": 153.97, "low": 150.06, "close": 152.84, "volume": 7784.165, "close_time": 1766717999999, "quote_volume": 1191336.6908, "trades": 13164, "taker_buy_base": 4011.009, "taker_buy_quote": 613723.91876 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 152.85, "high": 153.47, "low": 152.12, "close": 152.42, "volume": 2289.955, "close_time": 1766721599999, "quote_volume": 349151.02211, "trades": 3784, "taker_buy_base": 1170.713, "taker_buy_quote": 178489.12823 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 152.4, "high": 153.18, "low": 151.47, "close": 152.75, "volume": 1589.11, "close_time": 1766725199999, "quote_volume": 242234.41387, "trades": 3311, "taker_buy_base": 847.259, "taker_buy_quote": 129219.51159 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 152.74, "high": 153.18, "low": 152.4, "close": 153.09, "volume": 1079.551, "close_time": 1766728799999, "quote_volume": 164852.06834, "trades": 2098, "taker_buy_base": 511.305, "taker_buy_quote": 78071.02437 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 153.1, "high": 154.12, "low": 153.06, "close": 153.77, "volume": 3019.896, "close_time": 1766732399999, "quote_volume": 464314.7009, "trades": 4786, "taker_buy_base": 1616.235, "taker_buy_quote": 248541.18412 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 153.78, "high": 154.5, "low": 152.24, "close": 152.72, "volume": 2722.863, "close_time": 1766735999999, "quote_volume": 418197.46316, "trades": 4012, "taker_buy_base": 1036.368, "taker_buy_quote": 159271.70702 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 152.71, "high": 153.63, "low": 152.56, "close": 153.32, "volume": 1564.23, "close_time": 1766739599999, "quote_volume": 239375.59542, "trades": 3057, "taker_buy_base": 685.753, "taker_buy_quote": 104955.50318 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 153.32, "high": 154.58, "low": 153.06, "close": 154.36, "volume": 4052.458, "close_time": 1766743199999, "quote_volume": 624364.3632, "trades": 3893, "taker_buy_base": 2038.958, "taker_buy_quote": 313935.91066 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 154.37, "high": 154.97, "low": 153.94, "close": 154.51, "volume": 2653.387, "close_time": 1766746799999, "quote_volume": 409567.18374, "trades": 3483, "taker_buy_base": 1387.172, "taker_buy_quote": 214129.89116 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 154.5, "high": 154.51, "low": 153.53, "close": 154.04, "volume": 3081.007, "close_time": 1766750399999, "quote_volume": 473991.19757, "trades": 2640, "taker_buy_base": 2076.737, "taker_buy_quote": 319393.81959 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 154.05, "high": 155.1, "low": 153.98, "close": 154.54, "volume": 2650.097, "close_time": 1766753999999, "quote_volume": 410036.21144, "trades": 2874, "taker_buy_base": 1543.61, "taker_buy_quote": 238871.25957 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 154.56, "high": 157.44, "low": 154.48, "close": 156.39, "volume": 11294.573, "close_time": 1766757599999, "quote_volume": 1765254.14837, "trades": 11841, "taker_buy_base": 6252.921, "taker_buy_quote": 976836.00824 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 156.4, "high": 156.6, "low": 153.07, "close": 153.7, "volume": 9452.508, "close_time": 1766761199999, "quote_volume": 1465661.63764, "trades": 12624, "taker_buy_base": 4557.822, "taker_buy_quote": 706511.7214 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 153.69, "high": 154.86, "low": 151.84, "close": 154.78, "volume": 9581.005, "close_time": 1766764799999, "quote_volume": 1468001.13554, "trades": 16124, "taker_buy_base": 4975.5, "taker_buy_quote": 763032.13722 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 154.79, "high": 157.0, "low": 154.24, "close": 154.45, "volume": 10781.165, "close_time": 1766768399999, "quote_volume": 1679342.18562, "trades": 14523, "taker_buy_base": 4657.416, "taker_buy_quote": 725351.97808 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 154.45, "high": 155.6, "low": 154.28, "close": 154.75, "volume": 3250.883, "close_time": 1766771999999, "quote_volume": 503218.62946, "trades": 5955, "taker_buy_base": 1550.336, "taker_buy_quote": 240049.4622 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 154.75, "high": 155.47, "low": 154.62, "close": 154.62, "volume": 2916.111, "close_time": 1766775599999, "quote_volume": 452093.3344, "trades": 4112, "taker_buy_base": 1180.9, "taker_buy_quote": 183084.39692 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 154.61, "high": 155.29, "low": 154.34, "close": 155.25, "volume": 2251.869, "close_time": 1766779199999, "quote_volume": 348591.39285, "trades": 2798, "taker_buy_base": 1084.199, "taker_buy_quote": 167872.96165 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 155.24, "high": 155.35, "low": 154.5, "close": 154.67, "volume": 1462.696, "close_time": 1766782799999, "quote_volume": 226514.35772, "trades": 2819, "taker_buy_base": 660.9, "taker_buy_quote": 102344.78385 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 154.68, "high": 154.95, "low": 153.51, "close": 153.51, "volume": 2400.189, "close_time": 1766786399999, "quote_volume": 369477.04855, "trades": 2775, "taker_buy_base": 672.766, "taker_buy_quote": 103558.71653 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 153.53, "high": 154.25, "low": 153.25, "close": 154.2, "volume": 861.361, "close_time": 1766789999999, "quote_volume": 132239.37411, "trades": 1293, "taker_buy_base": 216.099, "taker_buy_quote": 33206.48214 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 154.2, "high": 154.56, "low": 153.69, "close": 154.29, "volume": 1005.913, "close_time": 1766793599999, "quote_volume": 154892.59762, "trades": 1981, "taker_buy_base": 294.683, "taker_buy_quote": 45388.75999 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 154.3, "high": 154.76, "low": 153.85, "close": 154.56, "volume": 1515.837, "close_time": 1766797199999, "quote_volume": 234013.65011, "trades": 6051, "taker_buy_base": 677.991, "taker_buy_quote": 104671.10461 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 154.56, "high": 155.19, "low": 154.21, "close": 154.92, "volume": 1093.846, "close_time": 1766800799999, "quote_volume": 169193.04855, "trades": 1829, "taker_buy_base": 383.576, "taker_buy_quote": 59331.55573 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 154.92, "high": 155.5, "low": 154.57, "close": 155.14, "volume": 1545.659, "close_time": 1766804399999, "quote_volume": 239839.73823, "trades": 2013, "taker_buy_base": 1058.957, "taker_buy_quote": 164387.62417 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 155.12, "high": 156.17, "low": 154.71, "close": 155.94, "volume": 3413.417, "close_time": 1766807999999, "quote_volume": 530915.01424, "trades": 3569, "taker_buy_base": 1868.217, "taker_buy_quote": 290480.74064 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 155.95, "high": 156.04, "low": 154.64, "close": 154.76, "volume": 2888.611, "close_time": 1766811599999, "quote_volume": 447624.06086, "trades": 2310, "taker_buy_base": 1565.02, "taker_buy_quote": 242466.10033 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 154.78, "high": 155.88, "low": 154.66, "close": 155.87, "volume": 1390.95, "close_time": 1766815199999, "quote_volume": 216143.66615, "trades": 1800, "taker_buy_base": 696.378, "taker_buy_quote": 108217.36039 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 155.87, "high": 156.14, "low": 155.53, "close": 155.97, "volume": 1270.001, "close_time": 1766818799999, "quote_volume": 198022.48227, "trades": 1586, "taker_buy_base": 575.311, "taker_buy_quote": 89683.61685 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 155.98, "high": 156.79, "low": 155.77, "close": 156.73, "volume": 2976.408, "close_time": 1766822399999, "quote_volume": 464964.89724, "trades": 3436, "taker_buy_base": 1435.306, "taker_buy_quote": 224221.05733 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 156.72, "high": 157.03, "low": 156.52, "close": 156.78, "volume": 2126.597, "close_time": 1766825999999, "quote_volume": 333405.6315, "trades": 2178, "taker_buy_base": 1054.483, "taker_buy_quote": 165308.11221 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 156.77, "high": 157.2, "low": 156.14, "close": 157.03, "volume": 2444.994, "close_time": 1766829599999, "quote_volume": 383152.19814, "trades": 2791, "taker_buy_base": 1408.198, "taker_buy_quote": 220795.82067 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 157.03, "high": 157.19, "low": 155.79, "close": 156.32, "volume": 2662.268, "close_time": 1766833199999, "quote_volume": 416656.58516, "trades": 3389, "taker_buy_base": 972.317, "taker_buy_quote": 152174.74171 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 156.32, "high": 157.11, "low": 156.1, "close": 156.83, "volume": 1820.952, "close_time": 1766836799999, "quote_volume": 284946.81137, "trades": 2036, "taker_buy_base": 743.575, "taker_buy_quote": 116458.54677 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 156.84, "high": 157.18, "low": 156.0, "close": 156.54, "volume": 6476.596, "close_time": 1766840399999, "quote_volume": 1013053.33665, "trades": 3559, "taker_buy_base": 2841.371, "taker_buy_quote": 444707.72122 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 156.53, "high": 156.57, "low": 155.6, "close": 155.79, "volume": 944.818, "close_time": 1766843999999, "quote_volume": 147352.7236, "trades": 1524, "taker_buy_base": 377.967, "taker_buy_quote": 58955.62811 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 155.79, "high": 156.6, "low": 155.51, "close": 156.16, "volume": 2338.014, "close_time": 1766847599999, "quote_volume": 365135.91013, "trades": 2466, "taker_buy_base": 1452.436, "taker_buy_quote": 226876.17592 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 156.16, "high": 156.77, "low": 155.96, "close": 156.63, "volume": 2025.052, "close_time": 1766851199999, "quote_volume": 316828.72159, "trades": 2348, "taker_buy_base": 839.615, "taker_buy_quote": 131364.1698 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 156.64, "high": 156.73, "low": 155.5, "close": 155.61, "volume": 2901.52, "close_time": 1766854799999, "quote_volume": 452806.68187, "trades": 2560, "taker_buy_base": 914.104, "taker_buy_quote": 142662.95139 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 155.6, "high": 155.93, "low": 155.5, "close": 155.78, "volume": 774.324, "close_time": 1766858399999, "quote_volume": 120487.06774, "trades": 1308, "taker_buy_base": 397.691, "taker_buy_quote": 61892.90074 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 155.78, "high": 156.09, "low": 155.29, "close": 156.01, "volume": 958.94, "close_time": 1766861999999, "quote_volume": 149248.77337, "trades": 1594, "taker_buy_base": 484.178, "taker_buy_quote": 75372.94431 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 156.01, "high": 156.54, "low": 155.89, "close": 156.12, "volume": 1328.187, "close_time": 1766865599999, "quote_volume": 207527.49814, "trades": 2589, "taker_buy_base": 557.86, "taker_buy_quote": 87148.39183 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 156.13, "high": 156.53, "low": 155.96, "close": 156.06, "volume": 619.299, "close_time": 1766869199999, "quote_volume": 96719.72781, "trades": 1716, "taker_buy_base": 282.282, "taker_buy_quote": 44080.90355 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 156.09, "high": 156.59, "low": 155.96, "close": 156.45, "volume": 604.109, "close_time": 1766872799999, "quote_volume": 94424.85315, "trades": 1486, "taker_buy_base": 178.711, "taker_buy_quote": 27940.33956 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 156.45, "high": 157.68, "low": 156.09, "close": 156.21, "volume": 2289.919, "close_time": 1766876399999, "quote_volume": 359151.50194, "trades": 2530, "taker_buy_base": 1480.724, "taker_buy_quote": 232332.85199 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 156.2, "high": 157.54, "low": 156.11, "close": 157.12, "volume": 2022.007, "close_time": 1766879999999, "quote_volume": 316986.29253, "trades": 3152, "taker_buy_base": 1359.106, "taker_buy_quote": 213010.23301 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 157.12, "high": 157.36, "low": 156.21, "close": 156.36, "volume": 1710.853, "close_time": 1766883599999, "quote_volume": 267921.94289, "trades": 2005, "taker_buy_base": 744.271, "taker_buy_quote": 116584.13992 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 156.37, "high": 156.6, "low": 155.65, "close": 155.77, "volume": 1046.977, "close_time": 1766887199999, "quote_volume": 163388.42575, "trades": 1767, "taker_buy_base": 397.847, "taker_buy_quote": 62095.30256 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 155.77, "high": 156.52, "low": 155.57, "close": 156.05, "volume": 1266.959, "close_time": 1766890799999, "quote_volume": 197726.5009, "trades": 1435, "taker_buy_base": 546.27, "taker_buy_quote": 85226.07445 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 156.06, "high": 156.27, "low": 155.63, "close": 156.15, "volume": 569.21, "close_time": 1766894399999, "quote_volume": 88708.96688, "trades": 1131, "taker_buy_base": 273.3, "taker_buy_quote": 42602.67566 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 156.14, "high": 156.18, "low": 155.23, "close": 155.46, "volume": 984.669, "close_time": 1766897999999, "quote_volume": 153464.82879, "trades": 1541, "taker_buy_base": 278.39, "taker_buy_quote": 43393.26317 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 155.47, "high": 155.47, "low": 154.45, "close": 154.5, "volume": 2754.708, "close_time": 1766901599999, "quote_volume": 426445.6024, "trades": 3465, "taker_buy_base": 715.025, "taker_buy_quote": 110671.41361 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 154.52, "high": 155.75, "low": 154.06, "close": 155.68, "volume": 3954.875, "close_time": 1766905199999, "quote_volume": 612337.63923, "trades": 6411, "taker_buy_base": 2350.71, "taker_buy_quote": 363808.62919 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 155.67, "high": 155.8, "low": 155.05, "close": 155.27, "volume": 2813.629, "close_time": 1766908799999, "quote_volume": 436898.61645, "trades": 2951, "taker_buy_base": 946.286, "taker_buy_quote": 146929.96437 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 155.25, "high": 155.49, "low": 154.73, "close": 154.89, "volume": 1073.152, "close_time": 1766912399999, "quote_volume": 166473.12136, "trades": 1945, "taker_buy_base": 432.346, "taker_buy_quote": 67074.14163 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 154.89, "high": 155.23, "low": 154.47, "close": 154.78, "volume": 1892.681, "close_time": 1766915999999, "quote_volume": 293054.97279, "trades": 2149, "taker_buy_base": 813.832, "taker_buy_quote": 126028.58921 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 154.79, "high": 156.23, "low": 154.74, "close": 155.79, "volume": 2773.055, "close_time": 1766919599999, "quote_volume": 432157.75926, "trades": 2506, "taker_buy_base": 1406.515, "taker_buy_quote": 219161.45773 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 155.8, "high": 155.9, "low": 154.83, "close": 155.03, "volume": 2193.268, "close_time": 1766923199999, "quote_volume": 340899.87062, "trades": 2454, "taker_buy_base": 1050.048, "taker_buy_quote": 163264.42229 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 155.04, "high": 155.09, "low": 154.32, "close": 154.58, "volume": 608.012, "close_time": 1766926799999, "quote_volume": 94033.46587, "trades": 1383, "taker_buy_base": 352.392, "taker_buy_quote": 54499.58957 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 154.58, "high": 155.26, "low": 154.4, "close": 155.09, "volume": 673.809, "close_time": 1766930399999, "quote_volume": 104287.88882, "trades": 1504, "taker_buy_base": 300.705, "taker_buy_quote": 46520.8208 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 155.1, "high": 155.93, "low": 155.09, "close": 155.66, "volume": 1908.387, "close_time": 1766933999999, "quote_volume": 297094.37035, "trades": 2556, "taker_buy_base": 1340.263, "taker_buy_quote": 208629.85288 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 155.64, "high": 155.92, "low": 154.83, "close": 154.84, "volume": 2446.882, "close_time": 1766937599999, "quote_volume": 380234.70948, "trades": 2301, "taker_buy_base": 1757.582, "taker_buy_quote": 273164.34095 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 154.85, "high": 155.37, "low": 154.57, "close": 154.94, "volume": 659.527, "close_time": 1766941199999, "quote_volume": 102127.38166, "trades": 1851, "taker_buy_base": 296.316, "taker_buy_quote": 45886.79887 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 154.94, "high": 155.27, "low": 154.37, "close": 154.41, "volume": 1157.637, "close_time": 1766944799999, "quote_volume": 179012.06605, "trades": 1560, "taker_buy_base": 681.79, "taker_buy_quote": 105375.08851 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 154.41, "high": 154.54, "low": 153.17, "close": 153.65, "volume": 2585.154, "close_time": 1766948399999, "quote_volume": 397711.90852, "trades": 3960, "taker_buy_base": 922.788, "taker_buy_quote": 141914.68586 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 153.65, "high": 154.14, "low": 153.14, "close": 153.25, "volume": 1416.18, "close_time": 1766951999999, "quote_volume": 217632.76328, "trades": 2463, "taker_buy_base": 757.681, "taker_buy_quote": 116520.42173 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 153.24, "high": 153.86, "low": 152.84, "close": 152.91, "volume": 1841.918, "close_time": 1766955599999, "quote_volume": 282261.33654, "trades": 2796, "taker_buy_base": 602.155, "taker_buy_quote": 92287.86729 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 152.9, "high": 153.34, "low": 152.64, "close": 153.13, "volume": 3093.318, "close_time": 1766959199999, "quote_volume": 473318.16092, "trades": 2536, "taker_buy_base": 1268.206, "taker_buy_quote": 194024.87581 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 153.14, "high": 154.22, "low": 153.05, "close": 153.78, "volume": 1205.928, "close_time": 1766962799999, "quote_volume": 184986.75433, "trades": 1618, "taker_buy_base": 639.373, "taker_buy_quote": 98054.32494 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 153.78, "high": 153.97, "low": 152.7, "close": 153.64, "volume": 1401.431, "close_time": 1766966399999, "quote_volume": 214805.69976, "trades": 2668, "taker_buy_base": 499.912, "taker_buy_quote": 76649.6272 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 153.65, "high": 155.11, "low": 152.88, "close": 154.44, "volume": 1776.552, "close_time": 1766969999999, "quote_volume": 274128.80655, "trades": 4471, "taker_buy_base": 815.433, "taker_buy_quote": 125909.03569 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 154.45, "high": 155.59, "low": 153.4, "close": 154.84, "volume": 2557.152, "close_time": 1766973599999, "quote_volume": 394997.92877, "trades": 5160, "taker_buy_base": 1537.062, "taker_buy_quote": 237341.00684 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 154.85, "high": 156.33, "low": 154.85, "close": 155.71, "volume": 4710.532, "close_time": 1766977199999, "quote_volume": 733335.51975, "trades": 8151, "taker_buy_base": 1959.82, "taker_buy_quote": 305107.25418 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 155.72, "high": 157.86, "low": 155.51, "close": 157.5, "volume": 5737.249, "close_time": 1766980799999, "quote_volume": 899252.04584, "trades": 7926, "taker_buy_base": 2859.433, "taker_buy_quote": 448470.50865 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 157.5, "high": 159.5, "low": 157.08, "close": 157.34, "volume": 16640.921, "close_time": 1766984399999, "quote_volume": 2633540.44811, "trades": 17708, "taker_buy_base": 10735.225, "taker_buy_quote": 1700100.27342 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 157.33, "high": 157.93, "low": 156.73, "close": 157.29, "volume": 5249.909, "close_time": 1766987999999, "quote_volume": 825809.96085, "trades": 6076, "taker_buy_base": 1938.716, "taker_buy_quote": 304957.44338 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 157.29, "high": 157.32, "low": 155.73, "close": 155.86, "volume": 3104.262, "close_time": 1766991599999, "quote_volume": 485829.49946, "trades": 4189, "taker_buy_base": 1485.32, "taker_buy_quote": 232536.08957 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 155.87, "high": 156.25, "low": 153.58, "close": 154.11, "volume": 11678.56, "close_time": 1766995199999, "quote_volume": 1805836.30225, "trades": 12615, "taker_buy_base": 5656.8, "taker_buy_quote": 875459.35468 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 154.12, "high": 154.23, "low": 152.07, "close": 152.55, "volume": 16356.296, "close_time": 1766998799999, "quote_volume": 2505243.00802, "trades": 12635, "taker_buy_base": 4855.209, "taker_buy_quote": 743058.57812 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 152.55, "high": 152.89, "low": 150.72, "close": 151.87, "volume": 16622.509, "close_time": 1767002399999, "quote_volume": 2521657.26996, "trades": 15515, "taker_buy_base": 7675.435, "taker_buy_quote": 1165075.71464 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 151.86, "high": 152.8, "low": 151.71, "close": 152.41, "volume": 2442.658, "close_time": 1767005999999, "quote_volume": 372060.26774, "trades": 4429, "taker_buy_base": 1033.658, "taker_buy_quote": 157475.41585 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 152.4, "high": 152.61, "low": 151.88, "close": 151.95, "volume": 2087.15, "close_time": 1767009599999, "quote_volume": 317735.03769, "trades": 3218, "taker_buy_base": 919.562, "taker_buy_quote": 140047.94853 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 151.95, "high": 152.15, "low": 149.88, "close": 151.39, "volume": 8143.406, "close_time": 1767013199999, "quote_volume": 1226779.34671, "trades": 10906, "taker_buy_base": 4427.216, "taker_buy_quote": 666884.32685 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 151.37, "high": 151.65, "low": 150.16, "close": 150.24, "volume": 1517.64, "close_time": 1767016799999, "quote_volume": 229188.31094, "trades": 3327, "taker_buy_base": 592.254, "taker_buy_quote": 89419.71683 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 150.24, "high": 152.4, "low": 149.84, "close": 150.83, "volume": 4004.021, "close_time": 1767020399999, "quote_volume": 604776.93121, "trades": 8862, "taker_buy_base": 1882.01, "taker_buy_quote": 284521.81704 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 150.83, "high": 151.81, "low": 150.48, "close": 151.21, "volume": 2502.76, "close_time": 1767023999999, "quote_volume": 378580.01108, "trades": 5202, "taker_buy_base": 1320.079, "taker_buy_quote": 199671.5167 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 151.2, "high": 151.66, "low": 150.42, "close": 150.85, "volume": 1474.957, "close_time": 1767027599999, "quote_volume": 222734.68612, "trades": 4245, "taker_buy_base": 898.536, "taker_buy_quote": 135705.27242 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 150.86, "high": 151.55, "low": 150.24, "close": 151.29, "volume": 2749.718, "close_time": 1767031199999, "quote_volume": 414735.4545, "trades": 4397, "taker_buy_base": 1720.883, "taker_buy_quote": 259496.60726 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 151.27, "high": 151.4, "low": 149.42, "close": 149.7, "volume": 2482.504, "close_time": 1767034799999, "quote_volume": 373181.21399, "trades": 5205, "taker_buy_base": 1057.81, "taker_buy_quote": 159181.15151 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 149.69, "high": 150.72, "low": 149.3, "close": 149.67, "volume": 1816.324, "close_time": 1767038399999, "quote_volume": 272349.37042, "trades": 3845, "taker_buy_base": 985.627, "taker_buy_quote": 147836.9131 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 149.67, "high": 149.78, "low": 148.47, "close": 148.81, "volume": 5362.909, "close_time": 1767041999999, "quote_volume": 799827.94633, "trades": 5957, "taker_buy_base": 1285.73, "taker_buy_quote": 191747.57392 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 148.78, "high": 149.76, "low": 148.72, "close": 149.73, "volume": 3217.592, "close_time": 1767045599999, "quote_volume": 480344.96125, "trades": 2949, "taker_buy_base": 2270.016, "taker_buy_quote": 338817.45118 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 149.72, "high": 150.07, "low": 149.38, "close": 149.69, "volume": 1341.815, "close_time": 1767049199999, "quote_volume": 200799.62669, "trades": 1594, "taker_buy_base": 450.402, "taker_buy_quote": 67411.19921 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 149.69, "high": 150.08, "low": 149.2, "close": 149.5, "volume": 1044.096, "close_time": 1767052799999, "quote_volume": 156276.31269, "trades": 1729, "taker_buy_base": 383.138, "taker_buy_quote": 57358.59569 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 149.49, "high": 150.18, "low": 149.3, "close": 150.03, "volume": 729.151, "close_time": 1767056399999, "quote_volume": 109179.49389, "trades": 1830, "taker_buy_base": 342.106, "taker_buy_quote": 51230.08472 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 150.04, "high": 150.62, "low": 149.72, "close": 150.46, "volume": 995.527, "close_time": 1767059999999, "quote_volume": 149650.15236, "trades": 2110, "taker_buy_base": 402.462, "taker_buy_quote": 60491.16223 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 150.47, "high": 150.76, "low": 149.6, "close": 149.82, "volume": 1035.473, "close_time": 1767063599999, "quote_volume": 155446.65315, "trades": 2768, "taker_buy_base": 389.467, "taker_buy_quote": 58440.17012 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 149.82, "high": 151.32, "low": 149.33, "close": 151.12, "volume": 3405.436, "close_time": 1767067199999, "quote_volume": 510985.99611, "trades": 3987, "taker_buy_base": 2290.514, "taker_buy_quote": 343501.49724 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 151.13, "high": 152.13, "low": 150.95, "close": 151.04, "volume": 3180.008, "close_time": 1767070799999, "quote_volume": 482524.51098, "trades": 4189, "taker_buy_base": 2293.237, "taker_buy_quote": 348072.96679 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 151.03, "high": 151.28, "low": 150.11, "close": 150.38, "volume": 924.646, "close_time": 1767074399999, "quote_volume": 139432.04471, "trades": 1894, "taker_buy_base": 254.037, "taker_buy_quote": 38263.28028 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 150.37, "high": 150.95, "low": 150.15, "close": 150.69, "volume": 841.984, "close_time": 1767077999999, "quote_volume": 126828.51812, "trades": 1945, "taker_buy_base": 380.842, "taker_buy_quote": 57360.67354 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 150.67, "high": 151.28, "low": 150.47, "close": 150.98, "volume": 1073.918, "close_time": 1767081599999, "quote_volume": 162013.42423, "trades": 1631, "taker_buy_base": 667.198, "taker_buy_quote": 100660.23706 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 150.99, "high": 152.59, "low": 150.93, "close": 151.01, "volume": 5369.347, "close_time": 1767085199999, "quote_volume": 814187.50087, "trades": 6142, "taker_buy_base": 3246.465, "taker_buy_quote": 492106.01041 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 151.0, "high": 151.45, "low": 150.4, "close": 151.34, "volume": 6681.159, "close_time": 1767088799999, "quote_volume": 1007834.81775, "trades": 5458, "taker_buy_base": 4425.461, "taker_buy_quote": 667555.10501 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 151.33, "high": 151.39, "low": 150.31, "close": 150.39, "volume": 5976.813, "close_time": 1767092399999, "quote_volume": 902005.33204, "trades": 5285, "taker_buy_base": 3718.251, "taker_buy_quote": 561133.30404 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 150.39, "high": 150.74, "low": 149.65, "close": 150.02, "volume": 8109.027, "close_time": 1767095999999, "quote_volume": 1217731.32442, "trades": 5393, "taker_buy_base": 4079.47, "taker_buy_quote": 612646.2174 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 150.03, "high": 150.83, "low": 150.0, "close": 150.5, "volume": 1768.041, "close_time": 1767099599999, "quote_volume": 266178.89272, "trades": 2118, "taker_buy_base": 942.132, "taker_buy_quote": 141873.34288 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 150.5, "high": 151.03, "low": 150.35, "close": 150.81, "volume": 1273.446, "close_time": 1767103199999, "quote_volume": 191854.83467, "trades": 2227, "taker_buy_base": 506.217, "taker_buy_quote": 76273.58271 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 150.8, "high": 151.89, "low": 149.65, "close": 151.45, "volume": 3466.093, "close_time": 1767106799999, "quote_volume": 521874.98543, "trades": 7069, "taker_buy_base": 1746.61, "taker_buy_quote": 263083.39337 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 151.43, "high": 151.76, "low": 150.17, "close": 150.92, "volume": 2990.722, "close_time": 1767110399999, "quote_volume": 450470.99945, "trades": 6002, "taker_buy_base": 1608.155, "taker_buy_quote": 242215.74627 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 150.93, "high": 151.71, "low": 150.11, "close": 150.78, "volume": 2050.882, "close_time": 1767113999999, "quote_volume": 309825.98602, "trades": 3792, "taker_buy_base": 849.744, "taker_buy_quote": 128283.33689 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 150.77, "high": 151.19, "low": 150.16, "close": 150.63, "volume": 1470.22, "close_time": 1767117599999, "quote_volume": 221498.84069, "trades": 2865, "taker_buy_base": 669.282, "taker_buy_quote": 100858.40547 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 150.62, "high": 150.77, "low": 149.91, "close": 150.26, "volume": 956.002, "close_time": 1767121199999, "quote_volume": 143640.66001, "trades": 2107, "taker_buy_base": 460.152, "taker_buy_quote": 69153.58068 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 150.25, "high": 150.53, "low": 149.18, "close": 150.22, "volume": 3653.517, "close_time": 1767124799999, "quote_volume": 547627.96881, "trades": 3697, "taker_buy_base": 1530.401, "taker_buy_quote": 229442.7325 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 150.21, "high": 150.37, "low": 149.65, "close": 149.71, "volume": 1030.804, "close_time": 1767128399999, "quote_volume": 154655.44894, "trades": 1747, "taker_buy_base": 479.205, "taker_buy_quote": 71890.44573 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 149.71, "high": 149.96, "low": 149.11, "close": 149.42, "volume": 5240.156, "close_time": 1767131999999, "quote_volume": 782842.23511, "trades": 3136, "taker_buy_base": 2484.749, "taker_buy_quote": 371058.90368 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 149.43, "high": 150.11, "low": 148.96, "close": 149.29, "volume": 2362.235, "close_time": 1767135599999, "quote_volume": 353294.07516, "trades": 1990, "taker_buy_base": 1251.913, "taker_buy_quote": 187225.50538 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 149.29, "high": 149.64, "low": 149.14, "close": 149.52, "volume": 744.541, "close_time": 1767139199999, "quote_volume": 111244.65014, "trades": 1742, "taker_buy_base": 435.322, "taker_buy_quote": 65040.36089 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 149.51, "high": 149.51, "low": 148.79, "close": 148.86, "volume": 2611.947, "close_time": 1767142799999, "quote_volume": 389520.61488, "trades": 2774, "taker_buy_base": 996.51, "taker_buy_quote": 148563.61472 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 148.85, "high": 149.94, "low": 148.77, "close": 149.69, "volume": 1391.988, "close_time": 1767146399999, "quote_volume": 208234.48171, "trades": 3098, "taker_buy_base": 895.787, "taker_buy_quote": 134006.13941 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 149.69, "high": 150.27, "low": 149.45, "close": 150.02, "volume": 2513.631, "close_time": 1767149999999, "quote_volume": 376698.70929, "trades": 2614, "taker_buy_base": 1131.802, "taker_buy_quote": 169632.28626 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 150.02, "high": 150.21, "low": 149.12, "close": 149.53, "volume": 1177.711, "close_time": 1767153599999, "quote_volume": 176065.67832, "trades": 1855, "taker_buy_base": 562.731, "taker_buy_quote": 84076.15198 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 149.53, "high": 149.96, "low": 149.23, "close": 149.56, "volume": 1553.835, "close_time": 1767157199999, "quote_volume": 232505.89979, "trades": 2234, "taker_buy_base": 1069.042, "taker_buy_quote": 159951.42134 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 149.57, "high": 150.23, "low": 149.57, "close": 150.17, "volume": 614.207, "close_time": 1767160799999, "quote_volume": 92104.08692, "trades": 1576, "taker_buy_base": 340.179, "taker_buy_quote": 51006.55022 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 150.18, "high": 150.95, "low": 150.0, "close": 150.51, "volume": 2511.892, "close_time": 1767164399999, "quote_volume": 377792.76435, "trades": 2283, "taker_buy_base": 1368.942, "taker_buy_quote": 205889.18339 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 150.52, "high": 150.91, "low": 150.11, "close": 150.17, "volume": 3695.31, "close_time": 1767167999999, "quote_volume": 556118.73112, "trades": 2945, "taker_buy_base": 2250.532, "taker_buy_quote": 338651.72572 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 150.15, "high": 150.73, "low": 149.18, "close": 149.48, "volume": 2574.561, "close_time": 1767171599999, "quote_volume": 386402.5884, "trades": 2513, "taker_buy_base": 1605.934, "taker_buy_quote": 241009.34373 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 149.48, "high": 149.82, "low": 149.31, "close": 149.66, "volume": 1193.983, "close_time": 1767175199999, "quote_volume": 178620.93892, "trades": 1794, "taker_buy_base": 650.943, "taker_buy_quote": 97380.73064 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 149.66, "high": 149.76, "low": 149.1, "close": 149.27, "volume": 1256.251, "close_time": 1767178799999, "quote_volume": 187611.70443, "trades": 1821, "taker_buy_base": 874.505, "taker_buy_quote": 130605.02599 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 149.27, "high": 149.89, "low": 149.15, "close": 149.66, "volume": 3498.384, "close_time": 1767182399999, "quote_volume": 523282.18251, "trades": 3331, "taker_buy_base": 1759.021, "taker_buy_quote": 263119.01667 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 149.66, "high": 149.66, "low": 148.55, "close": 148.72, "volume": 2097.613, "close_time": 1767185999999, "quote_volume": 312895.3948, "trades": 2515, "taker_buy_base": 989.297, "taker_buy_quote": 147655.51603 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 148.74, "high": 149.72, "low": 148.51, "close": 149.51, "volume": 2158.366, "close_time": 1767189599999, "quote_volume": 321515.42674, "trades": 2410, "taker_buy_base": 1411.382, "taker_buy_quote": 210231.60302 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 149.5, "high": 150.38, "low": 147.45, "close": 148.93, "volume": 7933.834, "close_time": 1767193199999, "quote_volume": 1178134.43754, "trades": 9783, "taker_buy_base": 3876.317, "taker_buy_quote": 575629.97466 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 148.93, "high": 148.94, "low": 146.76, "close": 147.42, "volume": 3709.079, "close_time": 1767196799999, "quote_volume": 547690.01274, "trades": 6098, "taker_buy_base": 1481.759, "taker_buy_quote": 218719.23096 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 147.44, "high": 148.04, "low": 144.16, "close": 145.95, "volume": 11364.141, "close_time": 1767200399999, "quote_volume": 1656197.08792, "trades": 16715, "taker_buy_base": 5652.215, "taker_buy_quote": 823881.75584 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 145.95, "high": 146.02, "low": 144.68, "close": 144.98, "volume": 3754.145, "close_time": 1767203999999, "quote_volume": 545754.74575, "trades": 5193, "taker_buy_base": 1649.172, "taker_buy_quote": 239694.97779 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 144.99, "high": 145.68, "low": 144.58, "close": 144.68, "volume": 2002.853, "close_time": 1767207599999, "quote_volume": 290815.70819, "trades": 3935, "taker_buy_base": 963.679, "taker_buy_quote": 140014.26361 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 144.7, "high": 145.07, "low": 144.26, "close": 144.35, "volume": 4541.217, "close_time": 1767211199999, "quote_volume": 656910.5356, "trades": 4213, "taker_buy_base": 2616.395, "taker_buy_quote": 378420.0306 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 144.36, "high": 145.67, "low": 143.63, "close": 145.48, "volume": 7763.773, "close_time": 1767214799999, "quote_volume": 1122193.92293, "trades": 7494, "taker_buy_base": 3939.87, "taker_buy_quote": 569434.09744 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 145.5, "high": 147.18, "low": 145.47, "close": 147.04, "volume": 5998.811, "close_time": 1767218399999, "quote_volume": 878584.96237, "trades": 5400, "taker_buy_base": 3118.911, "taker_buy_quote": 456643.28767 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 147.04, "high": 147.05, "low": 145.92, "close": 146.06, "volume": 2257.299, "close_time": 1767221999999, "quote_volume": 330803.29125, "trades": 2278, "taker_buy_base": 1075.686, "taker_buy_quote": 157616.11304 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 146.05, "high": 146.74, "low": 145.8, "close": 146.02, "volume": 2685.899, "close_time": 1767225599999, "quote_volume": 392889.14527, "trades": 3155, "taker_buy_base": 1180.224, "taker_buy_quote": 172675.46872 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 146.02, "high": 146.73, "low": 146.02, "close": 146.5, "volume": 1848.895, "close_time": 1767229199999, "quote_volume": 270705.92571, "trades": 2365, "taker_buy_base": 1089.941, "taker_buy_quote": 159572.93823 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 146.5, "high": 146.57, "low": 145.94, "close": 146.16, "volume": 942.363, "close_time": 1767232799999, "quote_volume": 137836.90209, "trades": 1719, "taker_buy_base": 456.915, "taker_buy_quote": 66843.89315 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 146.15, "high": 146.29, "low": 145.88, "close": 145.93, "volume": 1535.468, "close_time": 1767236399999, "quote_volume": 224298.31221, "trades": 1854, "taker_buy_base": 634.768, "taker_buy_quote": 92706.23698 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 145.92, "high": 146.43, "low": 145.69, "close": 146.16, "volume": 1519.408, "close_time": 1767239999999, "quote_volume": 221739.36036, "trades": 1911, "taker_buy_base": 749.649, "taker_buy_quote": 109410.3388 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 146.17, "high": 146.25, "low": 145.4, "close": 145.81, "volume": 1947.651, "close_time": 1767243599999, "quote_volume": 283830.76502, "trades": 2084, "taker_buy_base": 607.954, "taker_buy_quote": 88642.19259 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 145.83, "high": 146.7, "low": 145.81, "close": 146.05, "volume": 1651.906, "close_time": 1767247199999, "quote_volume": 241582.76844, "trades": 2167, "taker_buy_base": 935.792, "taker_buy_quote": 136858.79119 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 146.06, "high": 146.64, "low": 146.06, "close": 146.45, "volume": 705.135, "close_time": 1767250799999, "quote_volume": 103240.69342, "trades": 1140, "taker_buy_base": 518.38, "taker_buy_quote": 75896.99065 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 146.46, "high": 146.68, "low": 145.97, "close": 146.05, "volume": 1828.429, "close_time": 1767254399999, "quote_volume": 267608.32532, "trades": 1248, "taker_buy_base": 285.217, "taker_buy_quote": 41727.90666 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 146.05, "high": 146.5, "low": 145.74, "close": 146.13, "volume": 1564.85, "close_time": 1767257999999, "quote_volume": 228611.67808, "trades": 1711, "taker_buy_base": 617.704, "taker_buy_quote": 90228.97517 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 146.12, "high": 146.35, "low": 145.92, "close": 146.1, "volume": 2156.689, "close_time": 1767261599999, "quote_volume": 315227.43202, "trades": 2256, "taker_buy_base": 693.83, "taker_buy_quote": 101391.72879 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 146.09, "high": 146.2, "low": 145.87, "close": 145.94, "volume": 584.496, "close_time": 1767265199999, "quote_volume": 85335.25481, "trades": 1024, "taker_buy_base": 288.934, "taker_buy_quote": 42174.80807 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 145.94, "high": 146.41, "low": 145.91, "close": 146.35, "volume": 659.262, "close_time": 1767268799999, "quote_volume": 96400.20739, "trades": 1025, "taker_buy_base": 307.579, "taker_buy_quote": 44976.14495 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 146.34, "high": 146.35, "low": 145.12, "close": 145.2, "volume": 1062.77, "close_time": 1767272399999, "quote_volume": 154618.46542, "trades": 1739, "taker_buy_base": 565.284, "taker_buy_quote": 82185.39421 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 145.2, "high": 145.8, "low": 145.1, "close": 145.47, "volume": 1201.641, "close_time": 1767275999999, "quote_volume": 174693.10271, "trades": 1926, "taker_buy_base": 509.022, "taker_buy_quote": 74026.11004 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 145.47, "high": 145.92, "low": 145.18, "close": 145.62, "volume": 1734.615, "close_time": 1767279599999, "quote_volume": 252391.99366, "trades": 2393, "taker_buy_base": 1223.302, "taker_buy_quote": 177975.36746 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 145.65, "high": 147.0, "low": 145.31, "close": 146.51, "volume": 2266.603, "close_time": 1767283199999, "quote_volume": 331273.48043, "trades": 4176, "taker_buy_base": 1401.709, "taker_buy_quote": 204915.34667 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 146.51, "high": 146.97, "low": 146.23, "close": 146.76, "volume": 1567.031, "close_time": 1767286799999, "quote_volume": 229598.24948, "trades": 3090, "taker_buy_base": 843.325, "taker_buy_quote": 123559.4978 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 146.77, "high": 147.97, "low": 146.66, "close": 147.38, "volume": 2389.211, "close_time": 1767290399999, "quote_volume": 351951.54888, "trades": 4131, "taker_buy_base": 1335.228, "taker_buy_quote": 196738.44455 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 147.39, "high": 148.02, "low": 147.26, "close": 147.65, "volume": 2534.514, "close_time": 1767293999999, "quote_volume": 374167.05408, "trades": 2761, "taker_buy_base": 1579.406, "taker_buy_quote": 233226.9605 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 147.66, "high": 148.71, "low": 147.5, "close": 148.64, "volume": 1195.452, "close_time": 1767297599999, "quote_volume": 177230.61384, "trades": 2585, "taker_buy_base": 656.503, "taker_buy_quote": 97343.76451 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 148.64, "high": 149.05, "low": 147.4, "close": 147.49, "volume": 2117.842, "close_time": 1767301199999, "quote_volume": 314008.87961, "trades": 3485, "taker_buy_base": 1141.671, "taker_buy_quote": 169251.78045 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 147.5, "high": 148.15, "low": 147.34, "close": 148.14, "volume": 585.194, "close_time": 1767304799999, "quote_volume": 86452.57033, "trades": 1340, "taker_buy_base": 359.422, "taker_buy_quote": 53091.82222 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 148.15, "high": 149.39, "low": 148.15, "close": 149.32, "volume": 2209.994, "close_time": 1767308399999, "quote_volume": 328753.84298, "trades": 2346, "taker_buy_base": 843.127, "taker_buy_quote": 125443.13517 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 149.34, "high": 149.59, "low": 148.71, "close": 148.93, "volume": 2113.14, "close_time": 1767311999999, "quote_volume": 315458.3368, "trades": 2875, "taker_buy_base": 942.7, "taker_buy_quote": 140756.25084 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 148.93, "high": 149.42, "low": 148.5, "close": 149.35, "volume": 2888.897, "close_time": 1767315599999, "quote_volume": 430551.84424, "trades": 3223, "taker_buy_base": 1453.703, "taker_buy_quote": 216578.76863 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 149.35, "high": 149.75, "low": 148.39, "close": 148.75, "volume": 1976.839, "close_time": 1767319199999, "quote_volume": 294811.14677, "trades": 2098, "taker_buy_base": 1203.401, "taker_buy_quote": 179627.59945 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 148.75, "high": 149.4, "low": 147.89, "close": 149.12, "volume": 2882.269, "close_time": 1767322799999, "quote_volume": 428022.69769, "trades": 3034, "taker_buy_base": 2021.281, "taker_buy_quote": 300182.59186 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 149.13, "high": 151.31, "low": 149.01, "close": 150.84, "volume": 3598.233, "close_time": 1767326399999, "quote_volume": 540978.44755, "trades": 6245, "taker_buy_base": 2077.961, "taker_buy_quote": 312222.86809 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 150.85, "high": 151.17, "low": 150.13, "close": 150.68, "volume": 1908.375, "close_time": 1767329999999, "quote_volume": 287651.71547, "trades": 3369, "taker_buy_base": 629.712, "taker_buy_quote": 94970.5134 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 150.67, "high": 150.82, "low": 149.62, "close": 150.33, "volume": 2580.985, "close_time": 1767333599999, "quote_volume": 387773.30866, "trades": 2475, "taker_buy_base": 649.785, "taker_buy_quote": 97591.77456 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 150.33, "high": 151.17, "low": 150.31, "close": 150.55, "volume": 1857.357, "close_time": 1767337199999, "quote_volume": 279888.19035, "trades": 2793, "taker_buy_base": 1102.837, "taker_buy_quote": 166208.1116 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 150.55, "high": 150.68, "low": 149.29, "close": 149.61, "volume": 2523.136, "close_time": 1767340799999, "quote_volume": 378105.42577, "trades": 3151, "taker_buy_base": 1414.114, "taker_buy_quote": 211909.11307 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 149.6, "high": 150.67, "low": 149.56, "close": 150.4, "volume": 3079.569, "close_time": 1767344399999, "quote_volume": 462498.34445, "trades": 3282, "taker_buy_base": 1889.725, "taker_buy_quote": 283891.06859 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 150.39, "high": 153.0, "low": 150.24, "close": 152.05, "volume": 5793.696, "close_time": 1767347999999, "quote_volume": 877791.75779, "trades": 7476, "taker_buy_base": 3409.459, "taker_buy_quote": 516551.98374 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 152.06, "high": 153.14, "low": 151.78, "close": 151.8, "volume": 4060.869, "close_time": 1767351599999, "quote_volume": 618620.66618, "trades": 5336, "taker_buy_base": 2156.283, "taker_buy_quote": 328496.84852 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 151.79, "high": 151.86, "low": 150.2, "close": 150.74, "volume": 6467.005, "close_time": 1767355199999, "quote_volume": 977116.94857, "trades": 5192, "taker_buy_base": 3645.423, "taker_buy_quote": 550919.31108 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 150.73, "high": 152.42, "low": 150.44, "close": 151.83, "volume": 3922.781, "close_time": 1767358799999, "quote_volume": 594278.7531, "trades": 3824, "taker_buy_base": 1895.29, "taker_buy_quote": 287624.27467 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 151.84, "high": 152.46, "low": 151.55, "close": 152.01, "volume": 1671.738, "close_time": 1767362399999, "quote_volume": 254322.7608, "trades": 2455, "taker_buy_base": 700.848, "taker_buy_quote": 106624.16924 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 152.0, "high": 154.11, "low": 149.94, "close": 153.11, "volume": 10412.221, "close_time": 1767365999999, "quote_volume": 1583739.25517, "trades": 14982, "taker_buy_base": 5983.65, "taker_buy_quote": 910879.5336 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 153.12, "high": 155.16, "low": 152.43, "close": 154.11, "volume": 9691.52, "close_time": 1767369599999, "quote_volume": 1487930.90219, "trades": 13329, "taker_buy_base": 4790.021, "taker_buy_quote": 735248.13871 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 154.12, "high": 157.48, "low": 153.05, "close": 156.38, "volume": 12321.083, "close_time": 1767373199999, "quote_volume": 1920126.66496, "trades": 14969, "taker_buy_base": 7572.913, "taker_buy_quote": 1181906.00152 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 156.37, "high": 157.37, "low": 155.44, "close": 156.06, "volume": 6597.77, "close_time": 1767376799999, "quote_volume": 1032220.93404, "trades": 8026, "taker_buy_base": 2516.976, "taker_buy_quote": 393900.50247 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 156.06, "high": 156.86, "low": 154.84, "close": 155.56, "volume": 4144.367, "close_time": 1767380399999, "quote_volume": 647185.03175, "trades": 5444, "taker_buy_base": 1623.976, "taker_buy_quote": 253634.68629 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 155.57, "high": 156.94, "low": 155.37, "close": 156.87, "volume": 1354.734, "close_time": 1767383999999, "quote_volume": 211918.32649, "trades": 3564, "taker_buy_base": 638.053, "taker_buy_quote": 99789.41895 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 156.88, "high": 162.36, "low": 156.66, "close": 160.39, "volume": 29125.561, "close_time": 1767387599999, "quote_volume": 4661567.63713, "trades": 40398, "taker_buy_base": 15637.086, "taker_buy_quote": 2500361.5546 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 160.38, "high": 165.43, "low": 160.36, "close": 165.03, "volume": 15681.78, "close_time": 1767391199999, "quote_volume": 2561908.33983, "trades": 16451, "taker_buy_base": 7213.392, "taker_buy_quote": 1178008.41486 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 165.04, "high": 166.0, "low": 163.82, "close": 164.78, "volume": 13523.271, "close_time": 1767394799999, "quote_volume": 2232257.79839, "trades": 12268, "taker_buy_base": 6115.346, "taker_buy_quote": 1009240.35916 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 164.78, "high": 165.82, "low": 164.61, "close": 165.22, "volume": 8011.756, "close_time": 1767398399999, "quote_volume": 1322394.65686, "trades": 8423, "taker_buy_base": 3969.44, "taker_buy_quote": 655283.23296 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 165.22, "high": 165.93, "low": 164.76, "close": 164.99, "volume": 5293.384, "close_time": 1767401999999, "quote_volume": 875362.47327, "trades": 5879, "taker_buy_base": 2598.964, "taker_buy_quote": 429902.61048 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 164.99, "high": 166.08, "low": 164.77, "close": 165.16, "volume": 8035.611, "close_time": 1767405599999, "quote_volume": 1328978.76296, "trades": 5942, "taker_buy_base": 4914.891, "taker_buy_quote": 813185.29913 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 165.14, "high": 165.68, "low": 164.03, "close": 165.12, "volume": 5926.676, "close_time": 1767409199999, "quote_volume": 977234.10042, "trades": 5172, "taker_buy_base": 2856.427, "taker_buy_quote": 471433.90907 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 165.11, "high": 166.1, "low": 164.99, "close": 165.14, "volume": 4575.207, "close_time": 1767412799999, "quote_volume": 757161.28723, "trades": 4369, "taker_buy_base": 2468.563, "taker_buy_quote": 408486.71044 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 165.12, "high": 165.59, "low": 164.7, "close": 165.05, "volume": 3425.829, "close_time": 1767416399999, "quote_volume": 565847.38044, "trades": 3413, "taker_buy_base": 1415.405, "taker_buy_quote": 233788.54405 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 165.05, "high": 166.03, "low": 164.79, "close": 165.72, "volume": 2712.101, "close_time": 1767419999999, "quote_volume": 448176.04202, "trades": 3933, "taker_buy_base": 1157.002, "taker_buy_quote": 191169.34953 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 165.72, "high": 168.06, "low": 164.27, "close": 164.27, "volume": 9728.012, "close_time": 1767423599999, "quote_volume": 1618166.90344, "trades": 10842, "taker_buy_base": 4937.658, "taker_buy_quote": 821883.49843 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 164.3, "high": 164.56, "low": 161.07, "close": 161.74, "volume": 12711.895, "close_time": 1767427199999, "quote_volume": 2065816.08989, "trades": 12834, "taker_buy_base": 4677.647, "taker_buy_quote": 759183.67526 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 161.72, "high": 162.4, "low": 161.18, "close": 161.5, "volume": 3469.924, "close_time": 1767430799999, "quote_volume": 561346.94532, "trades": 5390, "taker_buy_base": 1522.51, "taker_buy_quote": 246360.87422 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 161.51, "high": 162.28, "low": 161.01, "close": 161.65, "volume": 2733.244, "close_time": 1767434399999, "quote_volume": 441519.06287, "trades": 3955, "taker_buy_base": 1408.575, "taker_buy_quote": 227379.27435 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 161.66, "high": 161.76, "low": 159.87, "close": 160.41, "volume": 10610.003, "close_time": 1767437999999, "quote_volume": 1702270.59367, "trades": 6286, "taker_buy_base": 5492.579, "taker_buy_quote": 881073.79051 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 160.4, "high": 160.43, "low": 158.25, "close": 158.52, "volume": 6704.485, "close_time": 1767441599999, "quote_volume": 1067324.96487, "trades": 7232, "taker_buy_base": 2330.046, "taker_buy_quote": 370785.73274 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 158.53, "high": 159.78, "low": 157.86, "close": 159.64, "volume": 6144.742, "close_time": 1767445199999, "quote_volume": 975423.05512, "trades": 5783, "taker_buy_base": 3797.43, "taker_buy_quote": 602870.60689 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 159.64, "high": 160.45, "low": 159.51, "close": 160.31, "volume": 2931.934, "close_time": 1767448799999, "quote_volume": 469395.34765, "trades": 3973, "taker_buy_base": 1386.074, "taker_buy_quote": 221934.19519 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 160.32, "high": 160.64, "low": 159.83, "close": 160.13, "volume": 4036.213, "close_time": 1767452399999, "quote_volume": 646852.61592, "trades": 3953, "taker_buy_base": 2539.751, "taker_buy_quote": 407025.61151 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 160.13, "high": 160.28, "low": 159.45, "close": 159.83, "volume": 1570.359, "close_time": 1767455999999, "quote_volume": 250951.44625, "trades": 2215, "taker_buy_base": 682.709, "taker_buy_quote": 109142.57004 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 159.82, "high": 161.1, "low": 159.7, "close": 160.62, "volume": 1910.838, "close_time": 1767459599999, "quote_volume": 306516.43039, "trades": 2850, "taker_buy_base": 974.607, "taker_buy_quote": 156330.65052 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 160.61, "high": 160.63, "low": 159.83, "close": 160.46, "volume": 773.725, "close_time": 1767463199999, "quote_volume": 124035.23103, "trades": 1819, "taker_buy_base": 372.057, "taker_buy_quote": 59643.9734 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 160.46, "high": 160.93, "low": 159.84, "close": 160.53, "volume": 1011.992, "close_time": 1767466799999, "quote_volume": 162353.93042, "trades": 1793, "taker_buy_base": 458.798, "taker_buy_quote": 73618.66032 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 160.54, "high": 160.75, "low": 160.3, "close": 160.57, "volume": 1162.581, "close_time": 1767470399999, "quote_volume": 186630.82207, "trades": 1871, "taker_buy_base": 958.854, "taker_buy_quote": 153930.01239 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 160.57, "high": 161.72, "low": 159.41, "close": 161.24, "volume": 4355.458, "close_time": 1767473999999, "quote_volume": 700709.24805, "trades": 3715, "taker_buy_base": 1681.164, "taker_buy_quote": 270240.16623 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 161.23, "high": 162.13, "low": 161.01, "close": 161.48, "volume": 3317.131, "close_time": 1767477599999, "quote_volume": 535473.57737, "trades": 3312, "taker_buy_base": 1679.869, "taker_buy_quote": 271177.75093 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 161.49, "high": 162.59, "low": 161.35, "close": 162.37, "volume": 2021.563, "close_time": 1767481199999, "quote_volume": 327701.97576, "trades": 2312, "taker_buy_base": 629.961, "taker_buy_quote": 102106.78283 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 162.37, "high": 163.17, "low": 162.07, "close": 163.14, "volume": 1948.453, "close_time": 1767484799999, "quote_volume": 317311.32135, "trades": 3153, "taker_buy_base": 848.866, "taker_buy_quote": 138225.23763 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 163.14, "high": 164.92, "low": 162.58, "close": 164.42, "volume": 4369.654, "close_time": 1767488399999, "quote_volume": 715850.45135, "trades": 7976, "taker_buy_base": 2548.923, "taker_buy_quote": 417322.62856 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 164.42, "high": 164.52, "low": 163.25, "close": 164.22, "volume": 2493.071, "close_time": 1767491999999, "quote_volume": 408265.27914, "trades": 4531, "taker_buy_base": 1140.5, "taker_buy_quote": 186742.39345 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 164.21, "high": 164.45, "low": 163.4, "close": 163.79, "volume": 1560.755, "close_time": 1767495599999, "quote_volume": 255779.718, "trades": 2570, "taker_buy_base": 829.175, "taker_buy_quote": 135900.03678 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 163.78, "high": 164.69, "low": 163.7, "close": 164.38, "volume": 1123.019, "close_time": 1767499199999, "quote_volume": 184489.03132, "trades": 3082, "taker_buy_base": 620.616, "taker_buy_quote": 101970.49429 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 164.38, "high": 164.92, "low": 163.7, "close": 163.81, "volume": 1189.55, "close_time": 1767502799999, "quote_volume": 195544.0407, "trades": 2745, "taker_buy_base": 539.292, "taker_buy_quote": 88633.18099 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 163.81, "high": 163.81, "low": 162.81, "close": 163.21, "volume": 1650.378, "close_time": 1767506399999, "quote_volume": 269371.34904, "trades": 2617, "taker_buy_base": 715.262, "taker_buy_quote": 116781.48162 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 163.22, "high": 163.63, "low": 161.43, "close": 161.62, "volume": 4370.169, "close_time": 1767509999999, "quote_volume": 710878.68005, "trades": 5903, "taker_buy_base": 1756.416, "taker_buy_quote": 285941.153 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 161.62, "high": 162.08, "low": 161.14, "close": 161.57, "volume": 1227.783, "close_time": 1767513599999, "quote_volume": 198500.44907, "trades": 3252, "taker_buy_base": 735.135, "taker_buy_quote": 118858.60868 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 161.58, "high": 162.31, "low": 160.74, "close": 162.09, "volume": 3031.297, "close_time": 1767517199999, "quote_volume": 489646.27559, "trades": 5132, "taker_buy_base": 1567.827, "taker_buy_quote": 253310.98652 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 162.1, "high": 163.56, "low": 161.44, "close": 163.02, "volume": 5219.313, "close_time": 1767520799999, "quote_volume": 849178.14152, "trades": 7992, "taker_buy_base": 3474.191, "taker_buy_quote": 565284.48654 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 163.03, "high": 163.24, "low": 162.46, "close": 162.95, "volume": 1412.652, "close_time": 1767524399999, "quote_volume": 230009.38911, "trades": 4337, "taker_buy_base": 746.733, "taker_buy_quote": 121580.51932 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 162.94, "high": 164.35, "low": 162.53, "close": 164.15, "volume": 3060.901, "close_time": 1767527999999, "quote_volume": 500258.87491, "trades": 5606, "taker_buy_base": 1041.993, "taker_buy_quote": 170275.2352 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 164.16, "high": 166.09, "low": 163.9, "close": 165.0, "volume": 8897.819, "close_time": 1767531599999, "quote_volume": 1467883.54673, "trades": 11353, "taker_buy_base": 3654.939, "taker_buy_quote": 602762.52207 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 165.0, "high": 165.01, "low": 163.38, "close": 164.73, "volume": 2833.086, "close_time": 1767535199999, "quote_volume": 465423.74222, "trades": 5288, "taker_buy_base": 1388.137, "taker_buy_quote": 228143.75124 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 164.73, "high": 165.51, "low": 164.62, "close": 165.51, "volume": 1866.193, "close_time": 1767538799999, "quote_volume": 307935.55947, "trades": 3959, "taker_buy_base": 600.479, "taker_buy_quote": 99057.89583 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 165.52, "high": 166.16, "low": 163.31, "close": 164.61, "volume": 4603.823, "close_time": 1767542399999, "quote_volume": 759203.07313, "trades": 6592, "taker_buy_base": 1538.165, "taker_buy_quote": 253694.42116 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 164.6, "high": 166.13, "low": 164.49, "close": 165.68, "volume": 3337.699, "close_time": 1767545999999, "quote_volume": 552250.3294, "trades": 4732, "taker_buy_base": 2307.323, "taker_buy_quote": 381808.51774 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 165.68, "high": 166.12, "low": 164.6, "close": 165.13, "volume": 3366.565, "close_time": 1767549599999, "quote_volume": 556561.71799, "trades": 4493, "taker_buy_base": 1993.217, "taker_buy_quote": 329643.32237 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 165.15, "high": 165.19, "low": 163.33, "close": 163.55, "volume": 2682.755, "close_time": 1767553199999, "quote_volume": 439881.22995, "trades": 3830, "taker_buy_base": 1403.472, "taker_buy_quote": 230161.71974 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 163.54, "high": 163.58, "low": 161.87, "close": 162.59, "volume": 2621.356, "close_time": 1767556799999, "quote_volume": 426186.02397, "trades": 5657, "taker_buy_base": 1158.09, "taker_buy_quote": 188214.63472 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 162.6, "high": 163.56, "low": 162.36, "close": 163.49, "volume": 860.82, "close_time": 1767560399999, "quote_volume": 140480.03689, "trades": 2321, "taker_buy_base": 404.773, "taker_buy_quote": 66086.61286 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 163.47, "high": 165.33, "low": 163.11, "close": 164.13, "volume": 3803.039, "close_time": 1767563999999, "quote_volume": 624798.34136, "trades": 6016, "taker_buy_base": 2090.923, "taker_buy_quote": 343839.9326 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 164.14, "high": 164.64, "low": 163.56, "close": 164.1, "volume": 1042.625, "close_time": 1767567599999, "quote_volume": 171182.34509, "trades": 2330, "taker_buy_base": 519.361, "taker_buy_quote": 85291.18282 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 164.12, "high": 165.04, "low": 163.52, "close": 164.23, "volume": 1324.826, "close_time": 1767571199999, "quote_volume": 217551.72898, "trades": 4068, "taker_buy_base": 554.586, "taker_buy_quote": 91039.8946 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 164.22, "high": 165.88, "low": 163.65, "close": 165.24, "volume": 3112.236, "close_time": 1767574799999, "quote_volume": 513346.72556, "trades": 8915, "taker_buy_base": 1606.898, "taker_buy_quote": 264996.8607 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 165.25, "high": 167.88, "low": 164.89, "close": 166.82, "volume": 8002.018, "close_time": 1767578399999, "quote_volume": 1333664.17482, "trades": 12411, "taker_buy_base": 3659.446, "taker_buy_quote": 609479.44851 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 166.83, "high": 167.68, "low": 165.78, "close": 166.98, "volume": 4120.434, "close_time": 1767581999999, "quote_volume": 686544.50604, "trades": 6885, "taker_buy_base": 1999.549, "taker_buy_quote": 333139.94411 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 167.0, "high": 167.04, "low": 165.48, "close": 165.79, "volume": 3196.925, "close_time": 1767585599999, "quote_volume": 530746.06075, "trades": 6558, "taker_buy_base": 987.402, "taker_buy_quote": 163855.76119 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 165.78, "high": 166.01, "low": 162.27, "close": 163.37, "volume": 9020.037, "close_time": 1767589199999, "quote_volume": 1474703.99445, "trades": 11311, "taker_buy_base": 2548.364, "taker_buy_quote": 416264.42443 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 163.37, "high": 164.17, "low": 162.58, "close": 162.66, "volume": 4498.891, "close_time": 1767592799999, "quote_volume": 735462.10918, "trades": 8295, "taker_buy_base": 1945.155, "taker_buy_quote": 317957.86495 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 162.65, "high": 163.75, "low": 161.77, "close": 163.55, "volume": 4873.924, "close_time": 1767596399999, "quote_volume": 794080.52924, "trades": 9117, "taker_buy_base": 2732.314, "taker_buy_quote": 445561.40953 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 163.53, "high": 164.8, "low": 163.29, "close": 164.57, "volume": 2764.826, "close_time": 1767599999999, "quote_volume": 454151.4672, "trades": 4376, "taker_buy_base": 1427.619, "taker_buy_quote": 234498.82358 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 164.57, "high": 165.52, "low": 163.9, "close": 164.09, "volume": 3466.55, "close_time": 1767603599999, "quote_volume": 570958.08033, "trades": 5016, "taker_buy_base": 1656.19, "taker_buy_quote": 272815.49567 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 164.1, "high": 164.29, "low": 162.84, "close": 163.67, "volume": 2498.856, "close_time": 1767607199999, "quote_volume": 408702.34083, "trades": 6474, "taker_buy_base": 1193.279, "taker_buy_quote": 195058.43102 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 163.68, "high": 165.76, "low": 163.57, "close": 165.4, "volume": 3014.356, "close_time": 1767610799999, "quote_volume": 496831.45046, "trades": 5681, "taker_buy_base": 1500.514, "taker_buy_quote": 247328.2754 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 165.4, "high": 166.63, "low": 164.67, "close": 166.17, "volume": 2568.519, "close_time": 1767614399999, "quote_volume": 425218.05841, "trades": 4778, "taker_buy_base": 1032.839, "taker_buy_quote": 171181.96316 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 166.16, "high": 166.55, "low": 163.67, "close": 165.05, "volume": 3006.526, "close_time": 1767617999999, "quote_volume": 495779.88308, "trades": 6650, "taker_buy_base": 1259.155, "taker_buy_quote": 207659.46622 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 165.06, "high": 165.47, "low": 163.79, "close": 165.11, "volume": 2476.777, "close_time": 1767621599999, "quote_volume": 407973.14392, "trades": 5522, "taker_buy_base": 794.745, "taker_buy_quote": 130892.82704 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 165.11, "high": 167.41, "low": 164.65, "close": 166.7, "volume": 8004.687, "close_time": 1767625199999, "quote_volume": 1328701.61868, "trades": 13862, "taker_buy_base": 3827.999, "taker_buy_quote": 635249.15314 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 166.71, "high": 170.07, "low": 165.59, "close": 169.27, "volume": 10581.732, "close_time": 1767628799999, "quote_volume": 1778741.44383, "trades": 14460, "taker_buy_base": 6319.608, "taker_buy_quote": 1063535.91068 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 169.27, "high": 171.06, "low": 168.18, "close": 170.6, "volume": 10403.787, "close_time": 1767632399999, "quote_volume": 1765881.37758, "trades": 16807, "taker_buy_base": 5985.424, "taker_buy_quote": 1015863.88351 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 170.6, "high": 172.18, "low": 168.39, "close": 171.51, "volume": 5795.43, "close_time": 1767635999999, "quote_volume": 987616.4372, "trades": 13589, "taker_buy_base": 2708.978, "taker_buy_quote": 462141.19839 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 171.52, "high": 174.48, "low": 170.86, "close": 174.45, "volume": 7442.404, "close_time": 1767639599999, "quote_volume": 1286962.60267, "trades": 13299, "taker_buy_base": 3955.969, "taker_buy_quote": 684135.94259 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 174.44, "high": 174.73, "low": 172.81, "close": 173.55, "volume": 4463.857, "close_time": 1767643199999, "quote_volume": 776058.94016, "trades": 8822, "taker_buy_base": 1884.653, "taker_buy_quote": 327729.06851 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 173.55, "high": 175.22, "low": 171.34, "close": 171.98, "volume": 7316.822, "close_time": 1767646799999, "quote_volume": 1269367.23226, "trades": 12811, "taker_buy_base": 3510.774, "taker_buy_quote": 609200.11664 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 172.0, "high": 172.48, "low": 169.97, "close": 171.42, "volume": 5441.07, "close_time": 1767650399999, "quote_volume": 931478.42604, "trades": 7918, "taker_buy_base": 2098.918, "taker_buy_quote": 359311.40531 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 171.43, "high": 173.39, "low": 170.26, "close": 172.83, "volume": 4356.867, "close_time": 1767653999999, "quote_volume": 748646.72762, "trades": 4979, "taker_buy_base": 1810.831, "taker_buy_quote": 311262.66117 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 172.83, "high": 172.98, "low": 170.72, "close": 170.91, "volume": 2992.841, "close_time": 1767657599999, "quote_volume": 513476.3601, "trades": 5907, "taker_buy_base": 1166.163, "taker_buy_quote": 200117.50466 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 170.93, "high": 172.57, "low": 170.67, "close": 172.51, "volume": 2506.705, "close_time": 1767661199999, "quote_volume": 430013.11305, "trades": 6501, "taker_buy_base": 1162.942, "taker_buy_quote": 199561.54951 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 172.5, "high": 173.9, "low": 171.84, "close": 172.13, "volume": 2227.649, "close_time": 1767664799999, "quote_volume": 385245.10148, "trades": 5696, "taker_buy_base": 1145.487, "taker_buy_quote": 198197.30591 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 172.13, "high": 172.97, "low": 171.7, "close": 172.47, "volume": 1817.401, "close_time": 1767668399999, "quote_volume": 313250.52134, "trades": 4555, "taker_buy_base": 917.406, "taker_buy_quote": 158173.05488 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 172.48, "high": 173.61, "low": 172.07, "close": 173.24, "volume": 1512.238, "close_time": 1767671999999, "quote_volume": 261243.60399, "trades": 4096, "taker_buy_base": 752.006, "taker_buy_quote": 129960.73461 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 173.24, "high": 174.01, "low": 173.04, "close": 173.62, "volume": 1209.968, "close_time": 1767675599999, "quote_volume": 210110.26855, "trades": 3232, "taker_buy_base": 702.763, "taker_buy_quote": 122061.53542 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 173.62, "high": 174.45, "low": 172.8, "close": 172.96, "volume": 2659.897, "close_time": 1767679199999, "quote_volume": 462104.81339, "trades": 5529, "taker_buy_base": 1005.315, "taker_buy_quote": 174778.04035 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 172.96, "high": 174.67, "low": 172.07, "close": 173.72, "volume": 3685.624, "close_time": 1767682799999, "quote_volume": 639128.89086, "trades": 5244, "taker_buy_base": 1884.889, "taker_buy_quote": 327052.08869 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 173.73, "high": 173.83, "low": 171.07, "close": 171.66, "volume": 3239.569, "close_time": 1767686399999, "quote_volume": 558166.1318, "trades": 5328, "taker_buy_base": 1078.809, "taker_buy_quote": 185691.28806 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 171.65, "high": 172.96, "low": 171.61, "close": 172.12, "volume": 1536.841, "close_time": 1767689999999, "quote_volume": 264733.29895, "trades": 4067, "taker_buy_base": 524.154, "taker_buy_quote": 90315.22326 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 172.11, "high": 173.75, "low": 171.88, "close": 173.72, "volume": 2325.989, "close_time": 1767693599999, "quote_volume": 402921.68344, "trades": 4111, "taker_buy_base": 1184.306, "taker_buy_quote": 205156.25836 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 173.72, "high": 174.76, "low": 172.63, "close": 174.17, "volume": 5345.194, "close_time": 1767697199999, "quote_volume": 928378.40336, "trades": 6067, "taker_buy_base": 2314.172, "taker_buy_quote": 401907.75154 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 174.18, "high": 174.87, "low": 173.58, "close": 174.75, "volume": 5205.384, "close_time": 1767700799999, "quote_volume": 907326.88191, "trades": 5559, "taker_buy_base": 2396.744, "taker_buy_quote": 417776.42982 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 174.76, "high": 175.68, "low": 174.55, "close": 174.93, "volume": 8031.082, "close_time": 1767704399999, "quote_volume": 1406358.7557, "trades": 6494, "taker_buy_base": 2193.165, "taker_buy_quote": 383993.65342 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 174.93, "high": 175.02, "low": 173.93, "close": 174.64, "volume": 4088.495, "close_time": 1767707999999, "quote_volume": 714219.20091, "trades": 4959, "taker_buy_base": 1491.704, "taker_buy_quote": 260476.99611 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 174.64, "high": 177.09, "low": 172.74, "close": 173.56, "volume": 13479.121, "close_time": 1767711599999, "quote_volume": 2359445.6445, "trades": 23264, "taker_buy_base": 7433.081, "taker_buy_quote": 1301312.46668 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 173.53, "high": 175.51, "low": 172.0, "close": 172.83, "volume": 6400.625, "close_time": 1767715199999, "quote_volume": 1111444.23279, "trades": 12767, "taker_buy_base": 2815.398, "taker_buy_quote": 489547.24229 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 172.82, "high": 173.27, "low": 168.53, "close": 170.38, "volume": 9320.415, "close_time": 1767718799999, "quote_volume": 1591840.55371, "trades": 21734, "taker_buy_base": 3935.449, "taker_buy_quote": 672820.74486 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 170.37, "high": 171.76, "low": 167.89, "close": 168.17, "volume": 5852.572, "close_time": 1767722399999, "quote_volume": 994709.63859, "trades": 13322, "taker_buy_base": 2130.054, "taker_buy_quote": 362087.64008 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 168.15, "high": 171.31, "low": 167.73, "close": 170.53, "volume": 3065.283, "close_time": 1767725999999, "quote_volume": 520879.86009, "trades": 8808, "taker_buy_base": 1802.084, "taker_buy_quote": 306371.28816 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 170.53, "high": 171.19, "low": 169.62, "close": 169.86, "volume": 1137.185, "close_time": 1767729599999, "quote_volume": 193965.1672, "trades": 3342, "taker_buy_base": 561.212, "taker_buy_quote": 95727.25528 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 169.87, "high": 172.33, "low": 169.87, "close": 171.76, "volume": 1223.165, "close_time": 1767733199999, "quote_volume": 209743.32931, "trades": 3712, "taker_buy_base": 665.436, "taker_buy_quote": 114107.47475 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 171.76, "high": 175.3, "low": 171.68, "close": 174.68, "volume": 5095.79, "close_time": 1767736799999, "quote_volume": 887645.24613, "trades": 11176, "taker_buy_base": 2225.696, "taker_buy_quote": 387575.69241 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 174.68, "high": 176.0, "low": 174.2, "close": 174.71, "volume": 4937.339, "close_time": 1767740399999, "quote_volume": 864195.85504, "trades": 6067, "taker_buy_base": 2475.649, "taker_buy_quote": 433247.64303 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 174.71, "high": 176.83, "low": 174.71, "close": 176.21, "volume": 5202.611, "close_time": 1767743999999, "quote_volume": 916371.48646, "trades": 7700, "taker_buy_base": 2943.642, "taker_buy_quote": 518422.5815 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 176.23, "high": 176.25, "low": 172.58, "close": 172.73, "volume": 3729.63, "close_time": 1767747599999, "quote_volume": 649514.19232, "trades": 5485, "taker_buy_base": 1421.632, "taker_buy_quote": 248226.98267 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 172.74, "high": 173.63, "low": 171.56, "close": 171.93, "volume": 1727.568, "close_time": 1767751199999, "quote_volume": 298228.06058, "trades": 5491, "taker_buy_base": 952.211, "taker_buy_quote": 164490.44484 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 171.92, "high": 173.77, "low": 171.37, "close": 173.03, "volume": 2332.371, "close_time": 1767754799999, "quote_volume": 401980.25969, "trades": 5879, "taker_buy_base": 1554.383, "taker_buy_quote": 267774.37493 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 173.04, "high": 173.72, "low": 171.95, "close": 172.16, "volume": 940.644, "close_time": 1767758399999, "quote_volume": 162428.76518, "trades": 2761, "taker_buy_base": 563.1, "taker_buy_quote": 97274.15665 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 172.16, "high": 172.61, "low": 170.98, "close": 171.05, "volume": 913.122, "close_time": 1767761999999, "quote_volume": 156637.87611, "trades": 2546, "taker_buy_base": 344.562, "taker_buy_quote": 59110.14371 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 171.06, "high": 171.9, "low": 170.73, "close": 171.11, "volume": 1226.552, "close_time": 1767765599999, "quote_volume": 210064.0573, "trades": 2698, "taker_buy_base": 365.514, "taker_buy_quote": 62602.35156 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 171.12, "high": 171.92, "low": 171.02, "close": 171.77, "volume": 500.347, "close_time": 1767769199999, "quote_volume": 85781.37605, "trades": 1980, "taker_buy_base": 300.767, "taker_buy_quote": 51572.95718 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 171.77, "high": 173.49, "low": 171.77, "close": 173.49, "volume": 1790.346, "close_time": 1767772799999, "quote_volume": 309312.9444, "trades": 2986, "taker_buy_base": 1083.034, "taker_buy_quote": 187016.3925 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 173.5, "high": 174.67, "low": 173.28, "close": 173.86, "volume": 1876.951, "close_time": 1767776399999, "quote_volume": 326605.87717, "trades": 5049, "taker_buy_base": 913.044, "taker_buy_quote": 158868.05775 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 173.84, "high": 173.84, "low": 169.67, "close": 169.95, "volume": 4061.029, "close_time": 1767779999999, "quote_volume": 694010.54578, "trades": 9359, "taker_buy_base": 1401.122, "taker_buy_quote": 239419.90283 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 169.95, "high": 171.18, "low": 169.68, "close": 170.63, "volume": 3107.893, "close_time": 1767783599999, "quote_volume": 530272.67135, "trades": 4283, "taker_buy_base": 1952.769, "taker_buy_quote": 333259.83165 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 170.62, "high": 172.58, "low": 170.47, "close": 172.07, "volume": 3740.901, "close_time": 1767787199999, "quote_volume": 642078.29343, "trades": 6224, "taker_buy_base": 2099.044, "taker_buy_quote": 360161.48174 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 172.09, "high": 172.09, "low": 170.74, "close": 171.0, "volume": 2041.907, "close_time": 1767790799999, "quote_volume": 349912.39067, "trades": 3398, "taker_buy_base": 489.355, "taker_buy_quote": 83804.40845 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 171.0, "high": 171.76, "low": 169.68, "close": 169.87, "volume": 2353.73, "close_time": 1767794399999, "quote_volume": 400887.64053, "trades": 4125, "taker_buy_base": 1055.234, "taker_buy_quote": 179839.85468 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 169.88, "high": 170.08, "low": 167.36, "close": 169.54, "volume": 4979.362, "close_time": 1767797999999, "quote_volume": 840249.08889, "trades": 14453, "taker_buy_base": 2370.885, "taker_buy_quote": 400191.1274 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 169.55, "high": 169.68, "low": 166.55, "close": 167.0, "volume": 5876.349, "close_time": 1767801599999, "quote_volume": 984287.72535, "trades": 13544, "taker_buy_base": 2558.15, "taker_buy_quote": 428596.48639 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 166.99, "high": 168.13, "low": 166.41, "close": 167.12, "volume": 4211.925, "close_time": 1767805199999, "quote_volume": 704409.01085, "trades": 8356, "taker_buy_base": 1838.405, "taker_buy_quote": 307375.72704 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 167.14, "high": 168.62, "low": 166.68, "close": 167.62, "volume": 4050.29, "close_time": 1767808799999, "quote_volume": 678542.99332, "trades": 6049, "taker_buy_base": 1476.9, "taker_buy_quote": 247443.32183 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 167.61, "high": 168.61, "low": 166.88, "close": 167.54, "volume": 4019.436, "close_time": 1767812399999, "quote_volume": 673765.76267, "trades": 5875, "taker_buy_base": 1700.534, "taker_buy_quote": 285240.28719 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 167.53, "high": 167.88, "low": 166.21, "close": 167.13, "volume": 2946.32, "close_time": 1767815999999, "quote_volume": 492208.51514, "trades": 4939, "taker_buy_base": 1617.125, "taker_buy_quote": 270372.25975 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 167.17, "high": 167.35, "low": 165.72, "close": 166.38, "volume": 2301.045, "close_time": 1767819599999, "quote_volume": 382598.06104, "trades": 3968, "taker_buy_base": 1036.323, "taker_buy_quote": 172325.78666 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 166.36, "high": 167.15, "low": 166.3, "close": 166.89, "volume": 605.239, "close_time": 1767823199999, "quote_volume": 100942.81856, "trades": 1789, "taker_buy_base": 307.285, "taker_buy_quote": 51234.04166 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 166.89, "high": 168.29, "low": 166.26, "close": 166.97, "volume": 1143.261, "close_time": 1767826799999, "quote_volume": 191221.07296, "trades": 2299, "taker_buy_base": 507.13, "taker_buy_quote": 84886.74483 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 166.97, "high": 168.66, "low": 166.11, "close": 167.85, "volume": 2039.83, "close_time": 1767830399999, "quote_volume": 342299.72356, "trades": 4911, "taker_buy_base": 1235.363, "taker_buy_quote": 207309.63409 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 167.85, "high": 168.32, "low": 166.82, "close": 167.86, "volume": 1256.584, "close_time": 1767833999999, "quote_volume": 210586.78195, "trades": 3376, "taker_buy_base": 625.898, "taker_buy_quote": 104906.15734 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 167.87, "high": 168.5, "low": 167.62, "close": 168.41, "volume": 1275.441, "close_time": 1767837599999, "quote_volume": 214324.0504, "trades": 2511, "taker_buy_base": 706.409, "taker_buy_quote": 118728.04954 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 168.43, "high": 169.23, "low": 167.34, "close": 167.86, "volume": 1722.417, "close_time": 1767841199999, "quote_volume": 289737.3978, "trades": 4172, "taker_buy_base": 757.169, "taker_buy_quote": 127420.6015 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 167.85, "high": 168.79, "low": 166.19, "close": 166.63, "volume": 1604.726, "close_time": 1767844799999, "quote_volume": 268468.323, "trades": 4261, "taker_buy_base": 622.213, "taker_buy_quote": 104123.17801 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 166.63, "high": 167.78, "low": 166.37, "close": 167.06, "volume": 1347.109, "close_time": 1767848399999, "quote_volume": 225105.15677, "trades": 4136, "taker_buy_base": 756.676, "taker_buy_quote": 126468.98501 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 167.07, "high": 168.13, "low": 166.55, "close": 166.7, "volume": 1286.963, "close_time": 1767851999999, "quote_volume": 215538.64675, "trades": 3207, "taker_buy_base": 543.798, "taker_buy_quote": 91098.96124 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 166.71, "high": 166.89, "low": 163.41, "close": 163.5, "volume": 6054.788, "close_time": 1767855599999, "quote_volume": 999922.04258, "trades": 10020, "taker_buy_base": 2536.536, "taker_buy_quote": 419176.71713 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 163.51, "high": 165.69, "low": 162.34, "close": 165.55, "volume": 6483.323, "close_time": 1767859199999, "quote_volume": 1065096.91154, "trades": 11014, "taker_buy_base": 3619.984, "taker_buy_quote": 595038.00152 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 165.56, "high": 166.35, "low": 164.4, "close": 164.71, "volume": 2570.855, "close_time": 1767862799999, "quote_volume": 425594.31143, "trades": 4579, "taker_buy_base": 1055.674, "taker_buy_quote": 174831.64673 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 164.72, "high": 165.68, "low": 163.74, "close": 163.87, "volume": 1575.886, "close_time": 1767866399999, "quote_volume": 259265.83607, "trades": 3720, "taker_buy_base": 591.471, "taker_buy_quote": 97306.25115 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 163.9, "high": 165.62, "low": 163.01, "close": 165.38, "volume": 4155.593, "close_time": 1767869999999, "quote_volume": 683130.77564, "trades": 6089, "taker_buy_base": 2139.8, "taker_buy_quote": 352130.98118 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 165.39, "high": 165.49, "low": 163.77, "close": 164.41, "volume": 11542.995, "close_time": 1767873599999, "quote_volume": 1898864.63176, "trades": 10220, "taker_buy_base": 4814.167, "taker_buy_quote": 791761.73987 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 164.4, "high": 164.59, "low": 162.54, "close": 163.09, "volume": 4270.09, "close_time": 1767877199999, "quote_volume": 697036.83826, "trades": 6008, "taker_buy_base": 1499.187, "taker_buy_quote": 245051.06539 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 163.09, "high": 163.09, "low": 161.83, "close": 162.2, "volume": 10189.587, "close_time": 1767880799999, "quote_volume": 1654542.37496, "trades": 8039, "taker_buy_base": 2718.727, "taker_buy_quote": 441468.51862 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 162.19, "high": 163.64, "low": 161.16, "close": 163.06, "volume": 8196.23, "close_time": 1767884399999, "quote_volume": 1329809.55126, "trades": 13721, "taker_buy_base": 4177.398, "taker_buy_quote": 677912.29044 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 163.04, "high": 166.0, "low": 162.3, "close": 165.95, "volume": 4659.294, "close_time": 1767887999999, "quote_volume": 765529.7125, "trades": 9948, "taker_buy_base": 2275.564, "taker_buy_quote": 373912.29053 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 165.94, "high": 166.98, "low": 164.45, "close": 166.86, "volume": 4083.65, "close_time": 1767891599999, "quote_volume": 677126.96096, "trades": 8348, "taker_buy_base": 1826.66, "taker_buy_quote": 302949.78848 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 166.88, "high": 167.48, "low": 165.64, "close": 166.73, "volume": 3113.88, "close_time": 1767895199999, "quote_volume": 518673.50632, "trades": 6396, "taker_buy_base": 1823.792, "taker_buy_quote": 303929.47078 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 166.73, "high": 166.74, "low": 165.11, "close": 165.42, "volume": 4673.108, "close_time": 1767898799999, "quote_volume": 775200.79598, "trades": 6198, "taker_buy_base": 2523.62, "taker_buy_quote": 418612.22423 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 165.43, "high": 165.6, "low": 164.05, "close": 164.36, "volume": 4970.59, "close_time": 1767902399999, "quote_volume": 821357.48461, "trades": 5179, "taker_buy_base": 3479.897, "taker_buy_quote": 575622.5542 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 164.36, "high": 164.49, "low": 162.77, "close": 164.18, "volume": 2211.761, "close_time": 1767905999999, "quote_volume": 361381.73644, "trades": 4467, "taker_buy_base": 1108.233, "taker_buy_quote": 181038.46374 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 164.18, "high": 165.39, "low": 164.03, "close": 165.14, "volume": 5305.475, "close_time": 1767909599999, "quote_volume": 872845.01333, "trades": 4855, "taker_buy_base": 3798.082, "taker_buy_quote": 624629.42078 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 165.14, "high": 166.08, "low": 164.25, "close": 165.14, "volume": 2418.995, "close_time": 1767913199999, "quote_volume": 399424.03057, "trades": 2804, "taker_buy_base": 1463.779, "taker_buy_quote": 241656.90044 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 165.14, "high": 165.55, "low": 164.31, "close": 164.33, "volume": 945.921, "close_time": 1767916799999, "quote_volume": 156127.76288, "trades": 2098, "taker_buy_base": 410.182, "taker_buy_quote": 67703.00433 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 164.34, "high": 165.25, "low": 164.34, "close": 165.01, "volume": 808.766, "close_time": 1767920399999, "quote_volume": 133255.91043, "trades": 1727, "taker_buy_base": 333.286, "taker_buy_quote": 54899.71661 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 165.02, "high": 166.6, "low": 163.61, "close": 165.08, "volume": 3678.556, "close_time": 1767923999999, "quote_volume": 607218.27751, "trades": 7631, "taker_buy_base": 1686.417, "taker_buy_quote": 278667.69358 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 165.06, "high": 166.67, "low": 164.89, "close": 165.14, "volume": 1731.562, "close_time": 1767927599999, "quote_volume": 287457.64422, "trades": 3591, "taker_buy_base": 719.985, "taker_buy_quote": 119528.86706 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 165.14, "high": 166.49, "low": 164.85, "close": 166.23, "volume": 1141.533, "close_time": 1767931199999, "quote_volume": 189039.09304, "trades": 3272, "taker_buy_base": 712.026, "taker_buy_quote": 117935.57187 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 166.24, "high": 166.49, "low": 164.99, "close": 165.54, "volume": 1090.872, "close_time": 1767934799999, "quote_volume": 180780.57944, "trades": 2515, "taker_buy_base": 462.332, "taker_buy_quote": 76545.98077 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 165.53, "high": 166.38, "low": 165.45, "close": 166.37, "volume": 556.454, "close_time": 1767938399999, "quote_volume": 92324.58088, "trades": 2112, "taker_buy_base": 263.862, "taker_buy_quote": 43760.32955 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 166.37, "high": 166.74, "low": 165.76, "close": 166.6, "volume": 934.315, "close_time": 1767941999999, "quote_volume": 155382.40222, "trades": 2499, "taker_buy_base": 488.037, "taker_buy_quote": 81185.13035 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 166.61, "high": 166.61, "low": 165.04, "close": 165.04, "volume": 975.545, "close_time": 1767945599999, "quote_volume": 161759.19183, "trades": 2430, "taker_buy_base": 411.659, "taker_buy_quote": 68294.98705 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 165.06, "high": 165.27, "low": 162.69, "close": 163.61, "volume": 2692.587, "close_time": 1767949199999, "quote_volume": 440933.67583, "trades": 7252, "taker_buy_base": 1008.677, "taker_buy_quote": 165267.99819 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 163.59, "high": 165.18, "low": 163.21, "close": 164.37, "volume": 2353.36, "close_time": 1767952799999, "quote_volume": 385820.41607, "trades": 4107, "taker_buy_base": 937.351, "taker_buy_quote": 153675.70573 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 164.38, "high": 164.95, "low": 164.09, "close": 164.52, "volume": 501.155, "close_time": 1767956399999, "quote_volume": 82422.17815, "trades": 1661, "taker_buy_base": 326.519, "taker_buy_quote": 53712.8411 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 164.53, "high": 165.6, "low": 164.35, "close": 165.31, "volume": 1632.989, "close_time": 1767959999999, "quote_volume": 269774.35691, "trades": 3427, "taker_buy_base": 844.673, "taker_buy_quote": 139566.37264 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 165.3, "high": 165.66, "low": 163.82, "close": 165.21, "volume": 3097.84, "close_time": 1767963599999, "quote_volume": 509279.49806, "trades": 3606, "taker_buy_base": 763.148, "taker_buy_quote": 125744.1653 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 165.2, "high": 167.41, "low": 164.91, "close": 166.59, "volume": 6792.429, "close_time": 1767967199999, "quote_volume": 1130017.65357, "trades": 9391, "taker_buy_base": 2879.514, "taker_buy_quote": 478727.1066 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 166.6, "high": 166.78, "low": 164.48, "close": 165.2, "volume": 3095.691, "close_time": 1767970799999, "quote_volume": 512650.80666, "trades": 9092, "taker_buy_base": 1333.55, "taker_buy_quote": 220855.28365 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 165.21, "high": 169.86, "low": 163.97, "close": 167.9, "volume": 7759.285, "close_time": 1767974399999, "quote_volume": 1301443.04092, "trades": 18667, "taker_buy_base": 4372.496, "taker_buy_quote": 733552.10365 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 167.91, "high": 170.4, "low": 167.82, "close": 169.14, "volume": 5226.483, "close_time": 1767977999999, "quote_volume": 885408.18153, "trades": 9823, "taker_buy_base": 3317.527, "taker_buy_quote": 562494.85492 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 169.14, "high": 169.27, "low": 166.4, "close": 167.99, "volume": 3523.708, "close_time": 1767981599999, "quote_volume": 590981.58265, "trades": 6454, "taker_buy_base": 1782.468, "taker_buy_quote": 298701.15355 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 167.97, "high": 168.06, "low": 164.39, "close": 165.89, "volume": 2116.27, "close_time": 1767985199999, "quote_volume": 350677.98503, "trades": 6631, "taker_buy_base": 967.471, "taker_buy_quote": 160240.33251 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 165.88, "high": 165.88, "low": 163.76, "close": 164.4, "volume": 1914.044, "close_time": 1767988799999, "quote_volume": 315074.59606, "trades": 4964, "taker_buy_base": 829.549, "taker_buy_quote": 136601.84045 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 164.39, "high": 165.66, "low": 164.22, "close": 165.02, "volume": 1763.326, "close_time": 1767992399999, "quote_volume": 290809.04588, "trades": 4283, "taker_buy_base": 766.745, "taker_buy_quote": 126460.72071 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 165.03, "high": 166.55, "low": 164.45, "close": 165.88, "volume": 2037.705, "close_time": 1767995999999, "quote_volume": 338120.22531, "trades": 3662, "taker_buy_base": 1207.257, "taker_buy_quote": 200393.09715 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 165.87, "high": 166.36, "low": 165.24, "close": 166.09, "volume": 778.162, "close_time": 1767999599999, "quote_volume": 129016.32199, "trades": 1372, "taker_buy_base": 371.739, "taker_buy_quote": 61651.87084 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 166.08, "high": 166.41, "low": 165.44, "close": 165.7, "volume": 510.244, "close_time": 1768003199999, "quote_volume": 84701.81275, "trades": 1647, "taker_buy_base": 254.697, "taker_buy_quote": 42281.51836 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 165.7, "high": 165.7, "low": 164.44, "close": 164.7, "volume": 678.468, "close_time": 1768006799999, "quote_volume": 111929.09925, "trades": 1509, "taker_buy_base": 313.147, "taker_buy_quote": 51639.106 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 164.71, "high": 165.57, "low": 164.63, "close": 165.37, "volume": 667.853, "close_time": 1768010399999, "quote_volume": 110314.33206, "trades": 1491, "taker_buy_base": 426.279, "taker_buy_quote": 70408.82207 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 165.37, "high": 165.38, "low": 164.07, "close": 164.58, "volume": 1136.843, "close_time": 1768013999999, "quote_volume": 187127.54527, "trades": 1646, "taker_buy_base": 677.62, "taker_buy_quote": 111558.79876 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 164.59, "high": 164.92, "low": 163.9, "close": 164.71, "volume": 1339.854, "close_time": 1768017599999, "quote_volume": 220132.16463, "trades": 1699, "taker_buy_base": 639.036, "taker_buy_quote": 104958.41877 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 164.75, "high": 164.78, "low": 163.78, "close": 163.97, "volume": 733.139, "close_time": 1768021199999, "quote_volume": 120398.84391, "trades": 1677, "taker_buy_base": 309.041, "taker_buy_quote": 50738.66179 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 163.97, "high": 164.56, "low": 163.8, "close": 163.93, "volume": 600.715, "close_time": 1768024799999, "quote_volume": 98628.89711, "trades": 1365, "taker_buy_base": 408.161, "taker_buy_quote": 67022.55352 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 163.94, "high": 164.7, "low": 163.42, "close": 164.48, "volume": 1057.357, "close_time": 1768028399999, "quote_volume": 173492.86195, "trades": 1852, "taker_buy_base": 366.166, "taker_buy_quote": 60038.85056 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 164.48, "high": 165.56, "low": 164.41, "close": 165.22, "volume": 896.449, "close_time": 1768031999999, "quote_volume": 148175.98275, "trades": 1716, "taker_buy_base": 356.141, "taker_buy_quote": 58836.11943 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 165.22, "high": 165.63, "low": 164.96, "close": 165.61, "volume": 912.387, "close_time": 1768035599999, "quote_volume": 150709.13998, "trades": 1960, "taker_buy_base": 287.023, "taker_buy_quote": 47428.20394 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 165.62, "high": 166.12, "low": 165.62, "close": 165.76, "volume": 936.63, "close_time": 1768039199999, "quote_volume": 155412.16464, "trades": 2140, "taker_buy_base": 546.039, "taker_buy_quote": 90620.89559 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 165.75, "high": 166.54, "low": 165.34, "close": 166.53, "volume": 618.662, "close_time": 1768042799999, "quote_volume": 102573.13219, "trades": 1585, "taker_buy_base": 304.297, "taker_buy_quote": 50459.38273 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 166.52, "high": 166.61, "low": 166.06, "close": 166.55, "volume": 557.225, "close_time": 1768046399999, "quote_volume": 92640.98714, "trades": 1415, "taker_buy_base": 229.139, "taker_buy_quote": 38089.89044 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 166.55, "high": 167.28, "low": 166.49, "close": 167.15, "volume": 872.914, "close_time": 1768049999999, "quote_volume": 145560.54387, "trades": 1507, "taker_buy_base": 356.852, "taker_buy_quote": 59543.39285 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 167.16, "high": 167.29, "low": 166.49, "close": 166.72, "volume": 1765.836, "close_time": 1768053599999, "quote_volume": 294796.20552, "trades": 2059, "taker_buy_base": 563.741, "taker_buy_quote": 94172.83335 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 166.72, "high": 166.8, "low": 166.06, "close": 166.28, "volume": 852.446, "close_time": 1768057199999, "quote_volume": 141885.59229, "trades": 1730, "taker_buy_base": 291.305, "taker_buy_quote": 48488.77556 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 166.29, "high": 166.65, "low": 165.84, "close": 165.92, "volume": 2798.906, "close_time": 1768060799999, "quote_volume": 464972.90607, "trades": 2086, "taker_buy_base": 1384.255, "taker_buy_quote": 229855.20013 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 165.92, "high": 166.09, "low": 165.35, "close": 165.56, "volume": 1154.419, "close_time": 1768064399999, "quote_volume": 191324.53419, "trades": 2332, "taker_buy_base": 638.955, "taker_buy_quote": 105887.44019 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 165.57, "high": 166.28, "low": 165.17, "close": 165.25, "volume": 1029.476, "close_time": 1768067999999, "quote_volume": 170729.91403, "trades": 2184, "taker_buy_base": 571.286, "taker_buy_quote": 94723.73929 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 165.25, "high": 165.64, "low": 164.86, "close": 165.11, "volume": 842.948, "close_time": 1768071599999, "quote_volume": 139268.52782, "trades": 1528, "taker_buy_base": 359.273, "taker_buy_quote": 59380.92284 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 165.13, "high": 165.76, "low": 165.12, "close": 165.76, "volume": 408.367, "close_time": 1768075199999, "quote_volume": 67536.97661, "trades": 991, "taker_buy_base": 233.638, "taker_buy_quote": 38639.25504 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 165.76, "high": 165.94, "low": 165.56, "close": 165.83, "volume": 260.563, "close_time": 1768078799999, "quote_volume": 43187.20783, "trades": 778, "taker_buy_base": 122.121, "taker_buy_quote": 20242.8955 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 165.81, "high": 165.81, "low": 164.58, "close": 164.64, "volume": 667.221, "close_time": 1768082399999, "quote_volume": 110095.08264, "trades": 1454, "taker_buy_base": 215.529, "taker_buy_quote": 35584.09831 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 164.64, "high": 165.02, "low": 163.87, "close": 163.96, "volume": 582.034, "close_time": 1768085999999, "quote_volume": 95723.72803, "trades": 1427, "taker_buy_base": 358.578, "taker_buy_quote": 58965.37705 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 163.97, "high": 165.29, "low": 163.97, "close": 164.94, "volume": 328.237, "close_time": 1768089599999, "quote_volume": 54088.45583, "trades": 1265, "taker_buy_base": 191.965, "taker_buy_quote": 31624.56521 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 164.93, "high": 165.37, "low": 164.67, "close": 165.28, "volume": 446.486, "close_time": 1768093199999, "quote_volume": 73717.14615, "trades": 1672, "taker_buy_base": 233.475, "taker_buy_quote": 38547.78728 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 165.28, "high": 165.82, "low": 164.82, "close": 165.71, "volume": 4886.91, "close_time": 1768096799999, "quote_volume": 808189.42244, "trades": 6908, "taker_buy_base": 2301.705, "taker_buy_quote": 380988.21343 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 165.72, "high": 165.99, "low": 165.13, "close": 165.24, "volume": 1644.471, "close_time": 1768100399999, "quote_volume": 272249.86051, "trades": 2561, "taker_buy_base": 512.962, "taker_buy_quote": 84974.84591 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 165.23, "high": 165.67, "low": 164.99, "close": 165.48, "volume": 402.234, "close_time": 1768103999999, "quote_volume": 66471.57728, "trades": 1197, "taker_buy_base": 224.871, "taker_buy_quote": 37166.07926 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 165.47, "high": 165.62, "low": 164.96, "close": 165.52, "volume": 342.861, "close_time": 1768107599999, "quote_volume": 56689.7113, "trades": 1053, "taker_buy_base": 202.301, "taker_buy_quote": 33459.07783 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 165.52, "high": 165.97, "low": 165.19, "close": 165.89, "volume": 622.981, "close_time": 1768111199999, "quote_volume": 103266.56502, "trades": 1001, "taker_buy_base": 491.07, "taker_buy_quote": 81427.09672 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 165.9, "high": 165.96, "low": 165.11, "close": 165.86, "volume": 310.63, "close_time": 1768114799999, "quote_volume": 51412.52643, "trades": 1021, "taker_buy_base": 151.98, "taker_buy_quote": 25158.60532 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 165.86, "high": 166.05, "low": 165.67, "close": 166.04, "volume": 403.877, "close_time": 1768118399999, "quote_volume": 66972.57079, "trades": 824, "taker_buy_base": 76.42, "taker_buy_quote": 12676.99676 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 166.03, "high": 166.71, "low": 165.72, "close": 166.47, "volume": 645.347, "close_time": 1768121999999, "quote_volume": 107319.01911, "trades": 1659, "taker_buy_base": 392.379, "taker_buy_quote": 65249.49748 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 166.46, "high": 166.84, "low": 166.27, "close": 166.27, "volume": 472.421, "close_time": 1768125599999, "quote_volume": 78668.08027, "trades": 1182, "taker_buy_base": 204.878, "taker_buy_quote": 34128.72516 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 166.27, "high": 166.85, "low": 165.72, "close": 166.74, "volume": 1163.822, "close_time": 1768129199999, "quote_volume": 193457.21935, "trades": 1588, "taker_buy_base": 365.925, "taker_buy_quote": 60897.89989 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 166.75, "high": 167.28, "low": 166.64, "close": 166.84, "volume": 741.257, "close_time": 1768132799999, "quote_volume": 123748.86484, "trades": 1629, "taker_buy_base": 272.255, "taker_buy_quote": 45461.03582 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 166.86, "high": 167.39, "low": 166.76, "close": 167.09, "volume": 864.348, "close_time": 1768136399999, "quote_volume": 144410.47782, "trades": 1847, "taker_buy_base": 370.564, "taker_buy_quote": 61913.86354 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 167.1, "high": 167.36, "low": 166.39, "close": 166.46, "volume": 805.3, "close_time": 1768139999999, "quote_volume": 134362.42538, "trades": 1728, "taker_buy_base": 352.211, "taker_buy_quote": 58770.98486 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 166.48, "high": 168.03, "low": 166.46, "close": 167.85, "volume": 942.608, "close_time": 1768143599999, "quote_volume": 157521.1276, "trades": 2075, "taker_buy_base": 523.751, "taker_buy_quote": 87548.45465 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 167.86, "high": 168.34, "low": 166.39, "close": 166.91, "volume": 2312.216, "close_time": 1768147199999, "quote_volume": 387458.57215, "trades": 3915, "taker_buy_base": 913.775, "taker_buy_quote": 153210.31959 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 166.92, "high": 169.9, "low": 166.88, "close": 169.08, "volume": 3409.612, "close_time": 1768150799999, "quote_volume": 576344.2085, "trades": 7520, "taker_buy_base": 1889.213, "taker_buy_quote": 319357.14681 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 169.08, "high": 169.79, "low": 168.35, "close": 169.65, "volume": 1191.221, "close_time": 1768154399999, "quote_volume": 201420.08817, "trades": 2849, "taker_buy_base": 547.837, "taker_buy_quote": 92671.67778 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 169.68, "high": 171.69, "low": 169.27, "close": 170.02, "volume": 3857.161, "close_time": 1768157999999, "quote_volume": 656665.54674, "trades": 7529, "taker_buy_base": 2013.821, "taker_buy_quote": 342730.79958 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 170.04, "high": 170.99, "low": 168.65, "close": 168.83, "volume": 1932.25, "close_time": 1768161599999, "quote_volume": 327438.83708, "trades": 4015, "taker_buy_base": 1039.375, "taker_buy_quote": 176077.91432 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 168.82, "high": 168.82, "low": 166.66, "close": 167.23, "volume": 2450.305, "close_time": 1768165199999, "quote_volume": 410453.96639, "trades": 5203, "taker_buy_base": 1215.776, "taker_buy_quote": 203604.37159 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 167.22, "high": 168.39, "low": 166.24, "close": 168.06, "volume": 1745.827, "close_time": 1768168799999, "quote_volume": 292091.54167, "trades": 3733, "taker_buy_base": 826.23, "taker_buy_quote": 138342.03589 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 168.06, "high": 168.09, "low": 166.48, "close": 166.61, "volume": 4411.76, "close_time": 1768172399999, "quote_volume": 739842.89539, "trades": 4122, "taker_buy_base": 828.333, "taker_buy_quote": 138463.30965 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 166.59, "high": 167.95, "low": 165.38, "close": 167.95, "volume": 2279.463, "close_time": 1768175999999, "quote_volume": 380385.47457, "trades": 6597, "taker_buy_base": 1154.457, "taker_buy_quote": 192670.42179 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 167.95, "high": 168.75, "low": 165.78, "close": 167.64, "volume": 3629.039, "close_time": 1768179599999, "quote_volume": 608026.94529, "trades": 8183, "taker_buy_base": 1929.234, "taker_buy_quote": 323419.24829 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 167.66, "high": 169.0, "low": 166.64, "close": 167.34, "volume": 2138.878, "close_time": 1768183199999, "quote_volume": 358773.73419, "trades": 8112, "taker_buy_base": 1245.713, "taker_buy_quote": 208988.16528 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 167.35, "high": 171.03, "low": 166.91, "close": 170.4, "volume": 4154.329, "close_time": 1768186799999, "quote_volume": 702421.71421, "trades": 7876, "taker_buy_base": 2008.519, "taker_buy_quote": 340205.35299 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 170.41, "high": 171.54, "low": 169.03, "close": 169.11, "volume": 2370.218, "close_time": 1768190399999, "quote_volume": 404000.92119, "trades": 5558, "taker_buy_base": 1021.556, "taker_buy_quote": 174170.44244 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 169.13, "high": 170.4, "low": 168.88, "close": 170.16, "volume": 1236.621, "close_time": 1768193999999, "quote_volume": 209751.32935, "trades": 2857, "taker_buy_base": 596.469, "taker_buy_quote": 101202.92762 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 170.15, "high": 170.54, "low": 169.59, "close": 170.1, "volume": 1447.684, "close_time": 1768197599999, "quote_volume": 246189.23134, "trades": 2500, "taker_buy_base": 614.021, "taker_buy_quote": 104421.73148 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 170.11, "high": 170.75, "low": 168.69, "close": 168.91, "volume": 1549.337, "close_time": 1768201199999, "quote_volume": 262867.75302, "trades": 2598, "taker_buy_base": 639.477, "taker_buy_quote": 108480.50115 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 168.91, "high": 169.6, "low": 166.26, "close": 166.47, "volume": 3508.737, "close_time": 1768204799999, "quote_volume": 587017.08359, "trades": 4540, "taker_buy_base": 1797.007, "taker_buy_quote": 300559.38692 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 166.46, "high": 167.33, "low": 164.04, "close": 165.16, "volume": 5072.823, "close_time": 1768208399999, "quote_volume": 839959.89576, "trades": 8714, "taker_buy_base": 2428.931, "taker_buy_quote": 402319.06624 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 165.17, "high": 165.4, "low": 164.3, "close": 164.52, "volume": 2382.027, "close_time": 1768211999999, "quote_volume": 392848.41818, "trades": 4206, "taker_buy_base": 1206.61, "taker_buy_quote": 199007.55751 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 164.56, "high": 164.97, "low": 163.27, "close": 163.53, "volume": 3302.851, "close_time": 1768215599999, "quote_volume": 542515.36306, "trades": 3299, "taker_buy_base": 1419.615, "taker_buy_quote": 233086.07793 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 163.53, "high": 165.27, "low": 163.53, "close": 164.6, "volume": 1897.744, "close_time": 1768219199999, "quote_volume": 312379.5458, "trades": 2560, "taker_buy_base": 1063.043, "taker_buy_quote": 174986.03939 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 164.6, "high": 165.37, "low": 164.48, "close": 164.79, "volume": 1579.063, "close_time": 1768222799999, "quote_volume": 260451.87626, "trades": 2053, "taker_buy_base": 623.337, "taker_buy_quote": 102743.75037 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 164.79, "high": 165.11, "low": 163.03, "close": 163.19, "volume": 2391.042, "close_time": 1768226399999, "quote_volume": 391671.39681, "trades": 3394, "taker_buy_base": 954.486, "taker_buy_quote": 156363.92821 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 163.21, "high": 163.77, "low": 160.82, "close": 162.56, "volume": 14245.993, "close_time": 1768229999999, "quote_volume": 2307062.40452, "trades": 13680, "taker_buy_base": 8875.29, "taker_buy_quote": 1436291.65448 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 162.55, "high": 165.17, "low": 161.89, "close": 164.81, "volume": 4921.079, "close_time": 1768233599999, "quote_volume": 806126.81004, "trades": 7737, "taker_buy_base": 2494.461, "taker_buy_quote": 408507.77065 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 164.8, "high": 166.5, "low": 163.91, "close": 165.79, "volume": 4701.49, "close_time": 1768237199999, "quote_volume": 776863.5284, "trades": 7338, "taker_buy_base": 2401.429, "taker_buy_quote": 396973.8668 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 165.79, "high": 166.23, "low": 162.67, "close": 164.16, "volume": 3517.322, "close_time": 1768240799999, "quote_volume": 578022.14432, "trades": 6743, "taker_buy_base": 1688.351, "taker_buy_quote": 277578.4706 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 164.19, "high": 166.0, "low": 164.0, "close": 165.86, "volume": 4020.917, "close_time": 1768244399999, "quote_volume": 664380.179, "trades": 6297, "taker_buy_base": 2077.211, "taker_buy_quote": 343192.02211 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 165.84, "high": 167.18, "low": 165.19, "close": 166.73, "volume": 3312.724, "close_time": 1768247999999, "quote_volume": 551184.06647, "trades": 5618, "taker_buy_base": 1979.894, "taker_buy_quote": 329388.40749 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 166.73, "high": 167.65, "low": 165.21, "close": 165.55, "volume": 2229.113, "close_time": 1768251599999, "quote_volume": 370671.20436, "trades": 4096, "taker_buy_base": 771.206, "taker_buy_quote": 128181.43482 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 165.53, "high": 166.01, "low": 163.83, "close": 164.49, "volume": 7982.456, "close_time": 1768255199999, "quote_volume": 1316928.59758, "trades": 5461, "taker_buy_base": 1036.995, "taker_buy_quote": 170991.82125 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 164.48, "high": 165.97, "low": 164.47, "close": 165.68, "volume": 2184.518, "close_time": 1768258799999, "quote_volume": 361323.52434, "trades": 2784, "taker_buy_base": 895.137, "taker_buy_quote": 147994.65445 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 165.67, "high": 166.05, "low": 164.85, "close": 165.0, "volume": 1342.088, "close_time": 1768262399999, "quote_volume": 221907.82533, "trades": 6230, "taker_buy_base": 321.184, "taker_buy_quote": 53117.23032 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 165.0, "high": 165.96, "low": 164.75, "close": 165.68, "volume": 2225.157, "close_time": 1768265999999, "quote_volume": 367738.34299, "trades": 6909, "taker_buy_base": 1177.379, "taker_buy_quote": 194590.19773 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 165.68, "high": 166.62, "low": 164.94, "close": 165.47, "volume": 1351.081, "close_time": 1768269599999, "quote_volume": 224067.18076, "trades": 2948, "taker_buy_base": 494.116, "taker_buy_quote": 81972.58692 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 165.47, "high": 166.69, "low": 165.41, "close": 166.46, "volume": 1519.405, "close_time": 1768273199999, "quote_volume": 252663.13613, "trades": 3031, "taker_buy_base": 783.131, "taker_buy_quote": 130154.30527 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 166.47, "high": 167.56, "low": 165.96, "close": 167.26, "volume": 2387.626, "close_time": 1768276799999, "quote_volume": 398441.05715, "trades": 4246, "taker_buy_base": 1346.32, "taker_buy_quote": 224554.09329 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 167.28, "high": 168.95, "low": 167.01, "close": 168.91, "volume": 2922.697, "close_time": 1768280399999, "quote_volume": 491135.60208, "trades": 5243, "taker_buy_base": 1564.25, "taker_buy_quote": 262816.68291 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 168.91, "high": 171.27, "low": 168.86, "close": 169.32, "volume": 6511.152, "close_time": 1768283999999, "quote_volume": 1107447.55765, "trades": 12092, "taker_buy_base": 3245.404, "taker_buy_quote": 551834.30253 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 169.32, "high": 170.76, "low": 169.31, "close": 170.56, "volume": 3030.279, "close_time": 1768287599999, "quote_volume": 515171.42701, "trades": 4408, "taker_buy_base": 1405.987, "taker_buy_quote": 239064.29939 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 170.57, "high": 170.59, "low": 169.21, "close": 169.31, "volume": 2491.709, "close_time": 1768291199999, "quote_volume": 422621.50557, "trades": 2769, "taker_buy_base": 1169.752, "taker_buy_quote": 198421.18695 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 169.3, "high": 171.72, "low": 169.27, "close": 171.65, "volume": 3206.347, "close_time": 1768294799999, "quote_volume": 547620.33807, "trades": 4369, "taker_buy_base": 2019.621, "taker_buy_quote": 345156.00481 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 171.65, "high": 171.82, "low": 169.95, "close": 170.54, "volume": 2971.089, "close_time": 1768298399999, "quote_volume": 508011.83146, "trades": 6109, "taker_buy_base": 1259.021, "taker_buy_quote": 215388.83656 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 170.55, "high": 171.99, "low": 169.04, "close": 169.4, "volume": 8676.236, "close_time": 1768301999999, "quote_volume": 1479245.70692, "trades": 7996, "taker_buy_base": 3431.771, "taker_buy_quote": 586393.50648 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 169.41, "high": 169.84, "low": 169.01, "close": 169.58, "volume": 2334.256, "close_time": 1768305599999, "quote_volume": 395271.51512, "trades": 3067, "taker_buy_base": 1226.522, "taker_buy_quote": 207705.19418 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 169.59, "high": 169.95, "low": 169.04, "close": 169.83, "volume": 2474.592, "close_time": 1768309199999, "quote_volume": 419428.07092, "trades": 3222, "taker_buy_base": 1111.858, "taker_buy_quote": 188442.1043 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 169.82, "high": 171.13, "low": 169.18, "close": 170.35, "volume": 6420.655, "close_time": 1768312799999, "quote_volume": 1092964.25188, "trades": 11372, "taker_buy_base": 3235.479, "taker_buy_quote": 550730.33605 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 170.34, "high": 174.2, "low": 169.86, "close": 171.02, "volume": 9674.573, "close_time": 1768316399999, "quote_volume": 1663543.73381, "trades": 11983, "taker_buy_base": 5787.492, "taker_buy_quote": 996003.04666 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 171.0, "high": 172.67, "low": 169.73, "close": 172.56, "volume": 5301.856, "close_time": 1768319999999, "quote_volume": 907510.16943, "trades": 9441, "taker_buy_base": 2588.593, "taker_buy_quote": 443508.68779 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 172.57, "high": 174.27, "low": 171.65, "close": 173.23, "volume": 9124.46, "close_time": 1768323599999, "quote_volume": 1577678.03538, "trades": 12497, "taker_buy_base": 5105.543, "taker_buy_quote": 882966.00571 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 173.22, "high": 173.55, "low": 172.18, "close": 173.36, "volume": 2563.735, "close_time": 1768327199999, "quote_volume": 443283.93127, "trades": 5288, "taker_buy_base": 1048.877, "taker_buy_quote": 181311.4422 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 173.35, "high": 175.03, "low": 173.2, "close": 174.52, "volume": 4139.98, "close_time": 1768330799999, "quote_volume": 721857.31464, "trades": 6947, "taker_buy_base": 2304.082, "taker_buy_quote": 401673.38198 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 174.53, "high": 175.52, "low": 174.02, "close": 175.04, "volume": 2738.215, "close_time": 1768334399999, "quote_volume": 478978.56104, "trades": 4540, "taker_buy_base": 1533.155, "taker_buy_quote": 268273.45502 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 175.05, "high": 175.3, "low": 173.44, "close": 174.07, "volume": 3707.387, "close_time": 1768337999999, "quote_volume": 646056.79993, "trades": 4823, "taker_buy_base": 1963.837, "taker_buy_quote": 342288.74923 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 174.08, "high": 174.79, "low": 173.88, "close": 174.18, "volume": 1799.17, "close_time": 1768341599999, "quote_volume": 313490.0299, "trades": 3045, "taker_buy_base": 869.366, "taker_buy_quote": 151516.44191 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 174.2, "high": 180.12, "low": 174.16, "close": 178.18, "volume": 14134.788, "close_time": 1768345199999, "quote_volume": 2520790.31901, "trades": 19543, "taker_buy_base": 7551.705, "taker_buy_quote": 1346260.8999 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 178.19, "high": 178.83, "low": 176.15, "close": 177.74, "volume": 6585.105, "close_time": 1768348799999, "quote_volume": 1169355.64776, "trades": 9089, "taker_buy_base": 2497.023, "taker_buy_quote": 443518.22103 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 177.74, "high": 178.59, "low": 177.45, "close": 178.08, "volume": 4181.595, "close_time": 1768352399999, "quote_volume": 744524.18311, "trades": 6649, "taker_buy_base": 1967.512, "taker_buy_quote": 350257.72142 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 178.09, "high": 179.5, "low": 177.96, "close": 178.79, "volume": 4192.734, "close_time": 1768355999999, "quote_volume": 749378.13952, "trades": 6838, "taker_buy_base": 2366.533, "taker_buy_quote": 422956.83597 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 178.8, "high": 179.77, "low": 177.63, "close": 177.78, "volume": 2756.573, "close_time": 1768359599999, "quote_volume": 492581.66978, "trades": 4846, "taker_buy_base": 1105.422, "taker_buy_quote": 197635.55929 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 177.77, "high": 178.62, "low": 177.14, "close": 178.62, "volume": 4552.368, "close_time": 1768363199999, "quote_volume": 809922.55961, "trades": 3692, "taker_buy_base": 3247.08, "taker_buy_quote": 577955.12075 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 178.61, "high": 179.13, "low": 177.35, "close": 177.4, "volume": 11986.316, "close_time": 1768366799999, "quote_volume": 2135316.26445, "trades": 12157, "taker_buy_base": 5740.181, "taker_buy_quote": 1023457.31772 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 177.39, "high": 177.49, "low": 176.36, "close": 177.39, "volume": 2169.81, "close_time": 1768370399999, "quote_volume": 383857.25531, "trades": 3522, "taker_buy_base": 811.432, "taker_buy_quote": 143531.65683 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 177.39, "high": 178.27, "low": 176.21, "close": 178.23, "volume": 2332.735, "close_time": 1768373999999, "quote_volume": 413294.61702, "trades": 3552, "taker_buy_base": 1001.316, "taker_buy_quote": 177455.51863 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 178.24, "high": 178.59, "low": 176.72, "close": 177.11, "volume": 2145.056, "close_time": 1768377599999, "quote_volume": 380614.46184, "trades": 3217, "taker_buy_base": 890.893, "taker_buy_quote": 158093.83939 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 177.11, "high": 178.43, "low": 176.97, "close": 178.05, "volume": 2195.414, "close_time": 1768381199999, "quote_volume": 390585.91372, "trades": 2893, "taker_buy_base": 1081.568, "taker_buy_quote": 192434.61977 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 178.04, "high": 178.21, "low": 177.36, "close": 177.51, "volume": 3018.545, "close_time": 1768384799999, "quote_volume": 536513.32784, "trades": 3581, "taker_buy_base": 1454.59, "taker_buy_quote": 258542.70033 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 177.51, "high": 177.51, "low": 175.64, "close": 176.02, "volume": 3821.365, "close_time": 1768388399999, "quote_volume": 674722.84832, "trades": 4329, "taker_buy_base": 1298.409, "taker_buy_quote": 229267.83006 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 176.01, "high": 176.04, "low": 174.42, "close": 174.66, "volume": 2828.192, "close_time": 1768391999999, "quote_volume": 495135.11483, "trades": 4243, "taker_buy_base": 986.389, "taker_buy_quote": 172661.61923 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 174.65, "high": 175.87, "low": 174.39, "close": 174.84, "volume": 2076.706, "close_time": 1768395599999, "quote_volume": 363997.07133, "trades": 3073, "taker_buy_base": 903.361, "taker_buy_quote": 158310.09759 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 174.84, "high": 175.5, "low": 174.15, "close": 174.58, "volume": 2892.541, "close_time": 1768399199999, "quote_volume": 505583.70939, "trades": 3910, "taker_buy_base": 1148.487, "taker_buy_quote": 200673.82413 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 174.56, "high": 177.62, "low": 174.51, "close": 176.75, "volume": 6418.21, "close_time": 1768402799999, "quote_volume": 1131014.72933, "trades": 13419, "taker_buy_base": 3585.328, "taker_buy_quote": 631922.23623 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 176.75, "high": 178.26, "low": 175.71, "close": 177.46, "volume": 7096.373, "close_time": 1768406399999, "quote_volume": 1258645.76029, "trades": 11741, "taker_buy_base": 3656.877, "taker_buy_quote": 648649.20364 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 177.47, "high": 179.04, "low": 177.13, "close": 177.87, "volume": 5724.296, "close_time": 1768409999999, "quote_volume": 1019170.66371, "trades": 10848, "taker_buy_base": 2790.867, "taker_buy_quote": 496965.96887 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 177.86, "high": 179.73, "low": 177.1, "close": 177.26, "volume": 7038.549, "close_time": 1768413599999, "quote_volume": 1255440.40106, "trades": 9816, "taker_buy_base": 3015.159, "taker_buy_quote": 537876.30932 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 177.25, "high": 178.59, "low": 175.54, "close": 177.47, "volume": 4783.045, "close_time": 1768417199999, "quote_volume": 847207.3688, "trades": 8370, "taker_buy_base": 2308.857, "taker_buy_quote": 409051.90717 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 177.48, "high": 180.37, "low": 177.13, "close": 178.51, "volume": 9173.785, "close_time": 1768420799999, "quote_volume": 1639587.84062, "trades": 11804, "taker_buy_base": 5628.373, "taker_buy_quote": 1006264.38457 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 178.51, "high": 179.63, "low": 177.9, "close": 178.59, "volume": 2965.634, "close_time": 1768424399999, "quote_volume": 529884.54752, "trades": 6124, "taker_buy_base": 1712.596, "taker_buy_quote": 306074.36258 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 178.58, "high": 179.52, "low": 177.81, "close": 178.63, "volume": 4061.259, "close_time": 1768427999999, "quote_volume": 726360.13989, "trades": 4812, "taker_buy_base": 2006.24, "taker_buy_quote": 358788.35672 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 178.62, "high": 179.03, "low": 177.57, "close": 177.68, "volume": 3031.132, "close_time": 1768431599999, "quote_volume": 540386.76509, "trades": 2749, "taker_buy_base": 1039.337, "taker_buy_quote": 185382.54378 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 177.68, "high": 179.36, "low": 177.67, "close": 178.46, "volume": 1454.572, "close_time": 1768435199999, "quote_volume": 259843.10232, "trades": 2918, "taker_buy_base": 546.746, "taker_buy_quote": 97692.76268 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 178.45, "high": 178.53, "low": 176.76, "close": 177.32, "volume": 2524.018, "close_time": 1768438799999, "quote_volume": 448613.55878, "trades": 4633, "taker_buy_base": 1015.567, "taker_buy_quote": 180577.39708 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 177.34, "high": 178.29, "low": 175.9, "close": 176.42, "volume": 1806.476, "close_time": 1768442399999, "quote_volume": 319414.75475, "trades": 4678, "taker_buy_base": 845.206, "taker_buy_quote": 149611.60556 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 176.42, "high": 176.83, "low": 175.03, "close": 175.61, "volume": 2156.821, "close_time": 1768445999999, "quote_volume": 379736.21302, "trades": 5565, "taker_buy_base": 1289.562, "taker_buy_quote": 227144.1437 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 175.61, "high": 176.57, "low": 171.94, "close": 172.78, "volume": 13049.181, "close_time": 1768449599999, "quote_volume": 2256096.1392, "trades": 11995, "taker_buy_base": 7793.168, "taker_buy_quote": 1345894.84036 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 172.77, "high": 174.55, "low": 172.66, "close": 174.38, "volume": 2922.838, "close_time": 1768453199999, "quote_volume": 508191.41049, "trades": 4835, "taker_buy_base": 1459.49, "taker_buy_quote": 253725.44204 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 174.36, "high": 174.76, "low": 173.98, "close": 174.38, "volume": 2137.819, "close_time": 1768456799999, "quote_volume": 372623.92802, "trades": 3285, "taker_buy_base": 852.419, "taker_buy_quote": 148629.47102 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 174.38, "high": 175.22, "low": 173.81, "close": 174.19, "volume": 1074.992, "close_time": 1768460399999, "quote_volume": 187605.92336, "trades": 2666, "taker_buy_base": 491.394, "taker_buy_quote": 85789.54648 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 174.18, "high": 176.08, "low": 173.81, "close": 175.68, "volume": 2227.637, "close_time": 1768463999999, "quote_volume": 389716.07525, "trades": 3637, "taker_buy_base": 1089.917, "taker_buy_quote": 190695.6567 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 175.68, "high": 176.02, "low": 174.84, "close": 175.76, "volume": 2031.375, "close_time": 1768467599999, "quote_volume": 356439.16387, "trades": 3150, "taker_buy_base": 768.527, "taker_buy_quote": 134860.17424 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 175.76, "high": 178.53, "low": 175.4, "close": 177.01, "volume": 3427.025, "close_time": 1768471199999, "quote_volume": 607887.48647, "trades": 6692, "taker_buy_base": 1579.69, "taker_buy_quote": 280298.40392 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 177.03, "high": 177.27, "low": 173.96, "close": 174.41, "volume": 18573.502, "close_time": 1768474799999, "quote_volume": 3256331.16039, "trades": 15454, "taker_buy_base": 6297.036, "taker_buy_quote": 1104899.77404 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 174.42, "high": 175.29, "low": 174.15, "close": 174.7, "volume": 4291.495, "close_time": 1768478399999, "quote_volume": 749645.71468, "trades": 5041, "taker_buy_base": 2359.073, "taker_buy_quote": 412099.94218 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 174.68, "high": 175.93, "low": 174.63, "close": 175.86, "volume": 1169.065, "close_time": 1768481999999, "quote_volume": 204895.92204, "trades": 3222, "taker_buy_base": 726.1, "taker_buy_quote": 127309.24035 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 175.87, "high": 176.34, "low": 175.12, "close": 176.01, "volume": 1783.146, "close_time": 1768485599999, "quote_volume": 313617.66262, "trades": 3241, "taker_buy_base": 1129.848, "taker_buy_quote": 198711.40859 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 176.01, "high": 176.86, "low": 173.16, "close": 174.25, "volume": 3265.137, "close_time": 1768489199999, "quote_volume": 570468.72377, "trades": 10621, "taker_buy_base": 1619.353, "taker_buy_quote": 283242.44789 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 174.23, "high": 175.08, "low": 170.75, "close": 173.78, "volume": 6100.65, "close_time": 1768492799999, "quote_volume": 1053644.17116, "trades": 15542, "taker_buy_base": 3108.386, "taker_buy_quote": 537126.79899 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 173.78, "high": 174.33, "low": 172.22, "close": 174.05, "volume": 3067.794, "close_time": 1768496399999, "quote_volume": 531767.17742, "trades": 8197, "taker_buy_base": 1435.289, "taker_buy_quote": 248823.14996 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 174.05, "high": 174.49, "low": 172.18, "close": 172.44, "volume": 2432.246, "close_time": 1768499999999, "quote_volume": 421799.05796, "trades": 6447, "taker_buy_base": 1043.184, "taker_buy_quote": 181026.77751 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 172.43, "high": 172.76, "low": 169.66, "close": 170.34, "volume": 5351.597, "close_time": 1768503599999, "quote_volume": 914692.55368, "trades": 9255, "taker_buy_base": 2116.027, "taker_buy_quote": 361490.9412 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 170.33, "high": 170.79, "low": 169.38, "close": 170.54, "volume": 3063.11, "close_time": 1768507199999, "quote_volume": 520744.34512, "trades": 7894, "taker_buy_base": 1289.231, "taker_buy_quote": 219240.75566 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 170.53, "high": 171.19, "low": 169.16, "close": 169.74, "volume": 1783.491, "close_time": 1768510799999, "quote_volume": 303408.41967, "trades": 4934, "taker_buy_base": 797.529, "taker_buy_quote": 135747.87873 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 169.7, "high": 170.97, "low": 169.62, "close": 170.12, "volume": 3991.915, "close_time": 1768514399999, "quote_volume": 679738.51039, "trades": 5785, "taker_buy_base": 1798.047, "taker_buy_quote": 306079.44512 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 170.12, "high": 171.42, "low": 170.01, "close": 170.85, "volume": 1160.058, "close_time": 1768517999999, "quote_volume": 197963.12333, "trades": 1854, "taker_buy_base": 552.862, "taker_buy_quote": 94240.33845 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 170.85, "high": 171.83, "low": 170.51, "close": 171.75, "volume": 654.545, "close_time": 1768521599999, "quote_volume": 112125.88166, "trades": 1866, "taker_buy_base": 334.668, "taker_buy_quote": 57309.87027 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 171.75, "high": 172.65, "low": 171.52, "close": 171.8, "volume": 971.664, "close_time": 1768525199999, "quote_volume": 167252.79024, "trades": 2484, "taker_buy_base": 424.125, "taker_buy_quote": 73041.48198 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 171.8, "high": 172.38, "low": 171.29, "close": 171.83, "volume": 758.49, "close_time": 1768528799999, "quote_volume": 130249.35729, "trades": 2336, "taker_buy_base": 522.507, "taker_buy_quote": 89726.70221 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 171.84, "high": 172.0, "low": 170.61, "close": 171.87, "volume": 1126.813, "close_time": 1768532399999, "quote_volume": 192952.75206, "trades": 3172, "taker_buy_base": 405.164, "taker_buy_quote": 69341.88447 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 171.88, "high": 172.18, "low": 170.83, "close": 171.03, "volume": 975.813, "close_time": 1768535999999, "quote_volume": 167521.37669, "trades": 2477, "taker_buy_base": 604.685, "taker_buy_quote": 103919.03291 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 171.03, "high": 172.66, "low": 170.06, "close": 170.57, "volume": 4177.247, "close_time": 1768539599999, "quote_volume": 717016.54219, "trades": 7214, "taker_buy_base": 1687.572, "taker_buy_quote": 289609.75159 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 170.57, "high": 172.56, "low": 170.4, "close": 171.96, "volume": 2285.459, "close_time": 1768543199999, "quote_volume": 392124.17387, "trades": 3370, "taker_buy_base": 1359.227, "taker_buy_quote": 233142.97987 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 171.97, "high": 172.45, "low": 171.4, "close": 172.45, "volume": 1296.035, "close_time": 1768546799999, "quote_volume": 222711.57755, "trades": 2073, "taker_buy_base": 781.719, "taker_buy_quote": 134338.25681 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 172.43, "high": 173.27, "low": 172.2, "close": 172.83, "volume": 1505.46, "close_time": 1768550399999, "quote_volume": 259989.96118, "trades": 2565, "taker_buy_base": 737.336, "taker_buy_quote": 127361.61782 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 172.84, "high": 174.23, "low": 172.8, "close": 173.79, "volume": 2614.467, "close_time": 1768553999999, "quote_volume": 453920.47843, "trades": 4011, "taker_buy_base": 1103.019, "taker_buy_quote": 191578.72548 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 173.78, "high": 173.98, "low": 173.2, "close": 173.57, "volume": 1345.169, "close_time": 1768557599999, "quote_volume": 233618.41669, "trades": 2159, "taker_buy_base": 538.985, "taker_buy_quote": 93577.56752 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 173.58, "high": 173.61, "low": 172.52, "close": 172.86, "volume": 1355.929, "close_time": 1768561199999, "quote_volume": 234494.66512, "trades": 2066, "taker_buy_base": 622.607, "taker_buy_quote": 107620.6127 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 172.85, "high": 173.14, "low": 172.3, "close": 172.97, "volume": 1505.269, "close_time": 1768564799999, "quote_volume": 260003.29633, "trades": 2454, "taker_buy_base": 758.234, "taker_buy_quote": 130979.12964 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 172.97, "high": 173.29, "low": 172.55, "close": 172.97, "volume": 1336.002, "close_time": 1768568399999, "quote_volume": 231026.33641, "trades": 2044, "taker_buy_base": 735.461, "taker_buy_quote": 127154.85511 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 172.97, "high": 173.28, "low": 171.91, "close": 172.38, "volume": 2299.875, "close_time": 1768571999999, "quote_volume": 397016.72298, "trades": 3110, "taker_buy_base": 1169.579, "taker_buy_quote": 201917.72364 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 172.37, "high": 172.98, "low": 171.76, "close": 171.97, "volume": 3083.424, "close_time": 1768575599999, "quote_volume": 531510.24002, "trades": 5635, "taker_buy_base": 1409.591, "taker_buy_quote": 242944.31966 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 171.96, "high": 173.0, "low": 168.38, "close": 169.32, "volume": 5268.298, "close_time": 1768579199999, "quote_volume": 897515.197, "trades": 12061, "taker_buy_base": 2537.863, "taker_buy_quote": 432329.36929 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 169.31, "high": 170.9, "low": 168.87, "close": 170.5, "volume": 4405.194, "close_time": 1768582799999, "quote_volume": 748498.60375, "trades": 7033, "taker_buy_base": 2514.622, "taker_buy_quote": 427409.8867 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 170.49, "high": 171.78, "low": 169.77, "close": 171.65, "volume": 1375.405, "close_time": 1768586399999, "quote_volume": 234773.51117, "trades": 4321, "taker_buy_base": 787.79, "taker_buy_quote": 134422.71589 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 171.64, "high": 172.05, "low": 171.3, "close": 171.88, "volume": 1555.245, "close_time": 1768589999999, "quote_volume": 267193.21169, "trades": 3643, "taker_buy_base": 434.09, "taker_buy_quote": 74589.15295 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 171.87, "high": 172.45, "low": 171.13, "close": 172.05, "volume": 1107.275, "close_time": 1768593599999, "quote_volume": 190312.03539, "trades": 3163, "taker_buy_base": 403.581, "taker_buy_quote": 69370.61441 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 172.05, "high": 176.26, "low": 171.55, "close": 176.14, "volume": 3531.589, "close_time": 1768597199999, "quote_volume": 615713.51351, "trades": 7632, "taker_buy_base": 1874.384, "taker_buy_quote": 326812.83126 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 176.15, "high": 176.49, "low": 175.19, "close": 175.48, "volume": 1826.338, "close_time": 1768600799999, "quote_volume": 321311.26211, "trades": 4585, "taker_buy_base": 900.261, "taker_buy_quote": 158428.99494 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 175.48, "high": 175.79, "low": 174.74, "close": 175.12, "volume": 1209.603, "close_time": 1768604399999, "quote_volume": 211892.08091, "trades": 2227, "taker_buy_base": 604.803, "taker_buy_quote": 105917.06849 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 175.13, "high": 175.8, "low": 174.82, "close": 175.35, "volume": 869.698, "close_time": 1768607999999, "quote_volume": 152431.37636, "trades": 2322, "taker_buy_base": 464.449, "taker_buy_quote": 81379.39065 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 175.35, "high": 176.07, "low": 174.85, "close": 175.54, "volume": 1963.741, "close_time": 1768611599999, "quote_volume": 344837.19834, "trades": 2902, "taker_buy_base": 1133.007, "taker_buy_quote": 198968.74311 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 175.53, "high": 176.39, "low": 175.4, "close": 176.29, "volume": 1181.778, "close_time": 1768615199999, "quote_volume": 207950.42649, "trades": 2490, "taker_buy_base": 689.718, "taker_buy_quote": 121398.49741 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 176.3, "high": 177.51, "low": 173.88, "close": 174.99, "volume": 16394.675, "close_time": 1768618799999, "quote_volume": 2884276.37142, "trades": 17179, "taker_buy_base": 7403.804, "taker_buy_quote": 1301965.09488 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 175.01, "high": 175.05, "low": 174.28, "close": 174.9, "volume": 514.05, "close_time": 1768622399999, "quote_volume": 89818.54551, "trades": 1500, "taker_buy_base": 236.767, "taker_buy_quote": 41373.5771 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 174.89, "high": 175.58, "low": 174.68, "close": 175.42, "volume": 663.125, "close_time": 1768625999999, "quote_volume": 116098.49754, "trades": 1488, "taker_buy_base": 405.766, "taker_buy_quote": 71013.68252 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 175.43, "high": 176.0, "low": 175.07, "close": 175.61, "volume": 1008.72, "close_time": 1768629599999, "quote_volume": 177049.68982, "trades": 1894, "taker_buy_base": 587.727, "taker_buy_quote": 103140.90544 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 175.6, "high": 175.6, "low": 174.76, "close": 174.83, "volume": 342.188, "close_time": 1768633199999, "quote_volume": 59952.1271, "trades": 1102, "taker_buy_base": 167.888, "taker_buy_quote": 29409.73029 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 174.78, "high": 174.8, "low": 174.12, "close": 174.16, "volume": 1474.117, "close_time": 1768636799999, "quote_volume": 257308.19018, "trades": 1911, "taker_buy_base": 985.112, "taker_buy_quote": 171926.8811 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 174.17, "high": 175.53, "low": 173.71, "close": 175.28, "volume": 3143.939, "close_time": 1768640399999, "quote_volume": 548763.94014, "trades": 5037, "taker_buy_base": 1905.173, "taker_buy_quote": 332320.64879 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 175.28, "high": 175.81, "low": 175.01, "close": 175.66, "volume": 1016.273, "close_time": 1768643999999, "quote_volume": 178249.3684, "trades": 1966, "taker_buy_base": 519.91, "taker_buy_quote": 91213.61191 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 175.65, "high": 175.77, "low": 174.72, "close": 174.82, "volume": 751.068, "close_time": 1768647599999, "quote_volume": 131713.5836, "trades": 1799, "taker_buy_base": 434.014, "taker_buy_quote": 76110.84578 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 174.82, "high": 174.98, "low": 174.06, "close": 174.74, "volume": 980.585, "close_time": 1768651199999, "quote_volume": 171197.77061, "trades": 1891, "taker_buy_base": 494.604, "taker_buy_quote": 86311.95663 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 174.72, "high": 175.6, "low": 174.63, "close": 175.13, "volume": 1290.612, "close_time": 1768654799999, "quote_volume": 226011.49036, "trades": 1969, "taker_buy_base": 572.525, "taker_buy_quote": 100221.93054 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 175.13, "high": 176.06, "low": 174.67, "close": 175.65, "volume": 1186.194, "close_time": 1768658399999, "quote_volume": 208189.93966, "trades": 2375, "taker_buy_base": 347.254, "taker_buy_quote": 60987.34176 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 175.65, "high": 176.39, "low": 175.21, "close": 176.05, "volume": 1037.805, "close_time": 1768661999999, "quote_volume": 182613.55432, "trades": 2710, "taker_buy_base": 469.337, "taker_buy_quote": 82616.83632 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 176.04, "high": 176.54, "low": 175.69, "close": 176.53, "volume": 1240.925, "close_time": 1768665599999, "quote_volume": 218501.32345, "trades": 2930, "taker_buy_base": 666.832, "taker_buy_quote": 117425.27661 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 176.52, "high": 176.69, "low": 174.8, "close": 175.29, "volume": 1818.859, "close_time": 1768669199999, "quote_volume": 319414.85029, "trades": 4273, "taker_buy_base": 873.228, "taker_buy_quote": 153320.30289 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 175.29, "high": 175.76, "low": 174.64, "close": 175.17, "volume": 687.268, "close_time": 1768672799999, "quote_volume": 120337.59145, "trades": 2159, "taker_buy_base": 218.444, "taker_buy_quote": 38275.84941 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 175.17, "high": 175.44, "low": 174.66, "close": 175.33, "volume": 369.687, "close_time": 1768676399999, "quote_volume": 64687.77129, "trades": 1595, "taker_buy_base": 128.946, "taker_buy_quote": 22559.04241 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 175.33, "high": 175.37, "low": 174.8, "close": 175.09, "volume": 208.043, "close_time": 1768679999999, "quote_volume": 36430.28057, "trades": 1182, "taker_buy_base": 59.927, "taker_buy_quote": 10493.02467 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 175.1, "high": 175.52, "low": 174.59, "close": 174.75, "volume": 1422.583, "close_time": 1768683599999, "quote_volume": 249051.33678, "trades": 2252, "taker_buy_base": 643.793, "taker_buy_quote": 112752.53021 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 174.74, "high": 175.01, "low": 174.37, "close": 174.86, "volume": 832.226, "close_time": 1768687199999, "quote_volume": 145340.00696, "trades": 1626, "taker_buy_base": 465.614, "taker_buy_quote": 81307.15696 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 174.86, "high": 174.96, "low": 173.4, "close": 173.83, "volume": 1179.915, "close_time": 1768690799999, "quote_volume": 205425.38415, "trades": 2032, "taker_buy_base": 344.788, "taker_buy_quote": 60008.20198 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 173.82, "high": 174.07, "low": 173.57, "close": 173.84, "volume": 559.455, "close_time": 1768694399999, "quote_volume": 97214.24346, "trades": 1599, "taker_buy_base": 290.893, "taker_buy_quote": 50540.33715 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 173.84, "high": 174.89, "low": 173.42, "close": 173.8, "volume": 989.398, "close_time": 1768697999999, "quote_volume": 172194.85438, "trades": 2683, "taker_buy_base": 383.678, "taker_buy_quote": 66795.78106 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 173.81, "high": 174.15, "low": 171.92, "close": 172.66, "volume": 6209.834, "close_time": 1768701599999, "quote_volume": 1073554.73025, "trades": 7282, "taker_buy_base": 3516.945, "taker_buy_quote": 607574.99704 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 172.67, "high": 173.48, "low": 172.11, "close": 172.71, "volume": 746.985, "close_time": 1768705199999, "quote_volume": 128963.91288, "trades": 2416, "taker_buy_base": 350.764, "taker_buy_quote": 60587.17476 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 172.72, "high": 174.08, "low": 172.11, "close": 173.93, "volume": 8400.672, "close_time": 1768708799999, "quote_volume": 1452764.73465, "trades": 6477, "taker_buy_base": 5173.137, "taker_buy_quote": 894018.58614 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 173.94, "high": 173.94, "low": 173.14, "close": 173.65, "volume": 688.225, "close_time": 1768712399999, "quote_volume": 119504.4101, "trades": 1652, "taker_buy_base": 221.926, "taker_buy_quote": 38546.41638 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 173.66, "high": 173.82, "low": 173.12, "close": 173.46, "volume": 666.865, "close_time": 1768715999999, "quote_volume": 115719.80735, "trades": 1485, "taker_buy_base": 252.488, "taker_buy_quote": 43819.50904 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 173.47, "high": 173.8, "low": 172.94, "close": 173.29, "volume": 341.84, "close_time": 1768719599999, "quote_volume": 59283.4836, "trades": 959, "taker_buy_base": 101.164, "taker_buy_quote": 17525.14347 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 173.29, "high": 173.3, "low": 172.43, "close": 172.84, "volume": 331.846, "close_time": 1768723199999, "quote_volume": 57352.30149, "trades": 1453, "taker_buy_base": 117.529, "taker_buy_quote": 20310.75102 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 172.83, "high": 173.39, "low": 172.6, "close": 173.09, "volume": 921.624, "close_time": 1768726799999, "quote_volume": 159337.11415, "trades": 1711, "taker_buy_base": 215.146, "taker_buy_quote": 37204.55867 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 173.09, "high": 173.68, "low": 172.93, "close": 173.59, "volume": 483.132, "close_time": 1768730399999, "quote_volume": 83693.3499, "trades": 1404, "taker_buy_base": 242.743, "taker_buy_quote": 42035.98457 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 173.59, "high": 173.65, "low": 172.89, "close": 173.45, "volume": 1326.777, "close_time": 1768733999999, "quote_volume": 229920.72676, "trades": 2273, "taker_buy_base": 312.24, "taker_buy_quote": 54107.72175 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 173.44, "high": 173.51, "low": 172.99, "close": 173.09, "volume": 536.286, "close_time": 1768737599999, "quote_volume": 92889.27833, "trades": 1279, "taker_buy_base": 287.766, "taker_buy_quote": 49849.99737 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 173.08, "high": 173.71, "low": 172.76, "close": 173.14, "volume": 1099.134, "close_time": 1768741199999, "quote_volume": 190194.74638, "trades": 2000, "taker_buy_base": 267.789, "taker_buy_quote": 46366.23079 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 173.15, "high": 173.61, "low": 172.43, "close": 173.06, "volume": 2341.795, "close_time": 1768744799999, "quote_volume": 405165.89827, "trades": 2954, "taker_buy_base": 1030.287, "taker_buy_quote": 178175.57372 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 173.05, "high": 174.0, "low": 172.33, "close": 172.49, "volume": 1856.913, "close_time": 1768748399999, "quote_volume": 321745.11576, "trades": 3673, "taker_buy_base": 709.755, "taker_buy_quote": 122992.98875 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 172.47, "high": 174.64, "low": 172.19, "close": 174.56, "volume": 3292.825, "close_time": 1768751999999, "quote_volume": 572688.78467, "trades": 5738, "taker_buy_base": 2196.832, "taker_buy_quote": 382323.90584 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 174.53, "high": 175.71, "low": 174.18, "close": 175.39, "volume": 5859.444, "close_time": 1768755599999, "quote_volume": 1026332.68665, "trades": 14196, "taker_buy_base": 4160.792, "taker_buy_quote": 728944.36357 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 175.43, "high": 176.04, "low": 174.7, "close": 175.84, "volume": 2465.309, "close_time": 1768759199999, "quote_volume": 432706.11305, "trades": 8094, "taker_buy_base": 1477.653, "taker_buy_quote": 259434.31911 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 175.84, "high": 177.3, "low": 175.27, "close": 176.66, "volume": 1923.504, "close_time": 1768762799999, "quote_volume": 339302.1084, "trades": 4488, "taker_buy_base": 1185.638, "taker_buy_quote": 209180.25459 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 176.68, "high": 176.9, "low": 174.99, "close": 175.31, "volume": 950.712, "close_time": 1768766399999, "quote_volume": 167141.39198, "trades": 2459, "taker_buy_base": 338.181, "taker_buy_quote": 59430.02011 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 175.28, "high": 176.11, "low": 174.81, "close": 175.95, "volume": 5374.644, "close_time": 1768769999999, "quote_volume": 944492.00479, "trades": 6827, "taker_buy_base": 2043.244, "taker_buy_quote": 358995.14317 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 175.96, "high": 176.25, "low": 174.37, "close": 174.87, "volume": 15080.511, "close_time": 1768773599999, "quote_volume": 2640292.85495, "trades": 20997, "taker_buy_base": 3911.978, "taker_buy_quote": 685427.01014 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 174.86, "high": 176.0, "low": 174.71, "close": 175.48, "volume": 1346.685, "close_time": 1768777199999, "quote_volume": 236357.55054, "trades": 2097, "taker_buy_base": 798.708, "taker_buy_quote": 140174.87755 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 175.48, "high": 175.48, "low": 168.61, "close": 168.84, "volume": 10718.882, "close_time": 1768780799999, "quote_volume": 1837392.97073, "trades": 24637, "taker_buy_base": 5018.225, "taker_buy_quote": 860364.67838 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 168.84, "high": 168.84, "low": 156.83, "close": 163.29, "volume": 39942.273, "close_time": 1768784399999, "quote_volume": 6502082.31234, "trades": 71476, "taker_buy_base": 18227.63, "taker_buy_quote": 2968243.1894 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 163.28, "high": 164.62, "low": 162.38, "close": 163.36, "volume": 6888.805, "close_time": 1768787999999, "quote_volume": 1127162.68004, "trades": 19224, "taker_buy_base": 3070.51, "taker_buy_quote": 502621.83258 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 163.36, "high": 164.22, "low": 162.86, "close": 163.66, "volume": 2550.91, "close_time": 1768791599999, "quote_volume": 417092.24163, "trades": 8126, "taker_buy_base": 1152.443, "taker_buy_quote": 188434.92136 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 163.67, "high": 163.96, "low": 162.93, "close": 163.54, "volume": 2330.555, "close_time": 1768795199999, "quote_volume": 381350.77745, "trades": 3586, "taker_buy_base": 1374.321, "taker_buy_quote": 224920.59611 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 163.53, "high": 163.73, "low": 162.84, "close": 163.08, "volume": 1623.618, "close_time": 1768798799999, "quote_volume": 265146.21879, "trades": 3271, "taker_buy_base": 791.273, "taker_buy_quote": 129206.86082 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 163.08, "high": 163.58, "low": 162.24, "close": 162.56, "volume": 7483.553, "close_time": 1768802399999, "quote_volume": 1216234.07239, "trades": 5530, "taker_buy_base": 5066.765, "taker_buy_quote": 823129.33351 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 162.56, "high": 162.56, "low": 161.4, "close": 161.77, "volume": 2194.628, "close_time": 1768805999999, "quote_volume": 355372.03089, "trades": 2798, "taker_buy_base": 1091.254, "taker_buy_quote": 176618.22773 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 161.76, "high": 162.66, "low": 161.68, "close": 162.4, "volume": 1293.343, "close_time": 1768809599999, "quote_volume": 209839.64192, "trades": 1743, "taker_buy_base": 380.849, "taker_buy_quote": 61782.46248 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 162.42, "high": 163.78, "low": 162.08, "close": 163.53, "volume": 1956.865, "close_time": 1768813199999, "quote_volume": 319179.35047, "trades": 2858, "taker_buy_base": 1245.627, "taker_buy_quote": 203169.5257 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 163.51, "high": 163.99, "low": 162.6, "close": 163.18, "volume": 2541.555, "close_time": 1768816799999, "quote_volume": 414630.46414, "trades": 2499, "taker_buy_base": 1250.882, "taker_buy_quote": 204143.70799 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 163.19, "high": 163.23, "low": 162.26, "close": 163.13, "volume": 2290.483, "close_time": 1768820399999, "quote_volume": 372552.17948, "trades": 2648, "taker_buy_base": 1217.296, "taker_buy_quote": 197951.42897 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 163.14, "high": 164.56, "low": 163.14, "close": 163.66, "volume": 2047.63, "close_time": 1768823999999, "quote_volume": 335771.36638, "trades": 2346, "taker_buy_base": 1039.467, "taker_buy_quote": 170578.34478 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 163.66, "high": 164.18, "low": 163.21, "close": 163.52, "volume": 1357.28, "close_time": 1768827599999, "quote_volume": 222055.56525, "trades": 2258, "taker_buy_base": 532.395, "taker_buy_quote": 87128.55297 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 163.53, "high": 163.58, "low": 162.78, "close": 162.88, "volume": 1084.148, "close_time": 1768831199999, "quote_volume": 176984.46712, "trades": 1702, "taker_buy_base": 463.049, "taker_buy_quote": 75618.75108 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 162.89, "high": 163.52, "low": 162.39, "close": 162.96, "volume": 1185.97, "close_time": 1768834799999, "quote_volume": 193313.08388, "trades": 2148, "taker_buy_base": 425.649, "taker_buy_quote": 69401.97786 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 162.95, "high": 163.4, "low": 162.17, "close": 162.58, "volume": 1908.115, "close_time": 1768838399999, "quote_volume": 310475.82898, "trades": 2484, "taker_buy_base": 596.195, "taker_buy_quote": 97079.49656 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 162.58, "high": 164.94, "low": 162.43, "close": 164.79, "volume": 2134.286, "close_time": 1768841999999, "quote_volume": 349599.89793, "trades": 2861, "taker_buy_base": 1023.679, "taker_buy_quote": 167866.48834 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 164.79, "high": 164.92, "low": 163.86, "close": 164.02, "volume": 1222.818, "close_time": 1768845599999, "quote_volume": 200880.66878, "trades": 2109, "taker_buy_base": 548.21, "taker_buy_quote": 90049.38886 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 164.02, "high": 164.41, "low": 163.65, "close": 164.17, "volume": 3594.293, "close_time": 1768849199999, "quote_volume": 589508.00072, "trades": 4170, "taker_buy_base": 1706.828, "taker_buy_quote": 279971.46464 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 164.18, "high": 165.75, "low": 164.18, "close": 165.4, "volume": 1502.032, "close_time": 1768852799999, "quote_volume": 248400.64482, "trades": 3154, "taker_buy_base": 750.74, "taker_buy_quote": 124129.03771 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 165.42, "high": 166.19, "low": 165.42, "close": 165.68, "volume": 1322.486, "close_time": 1768856399999, "quote_volume": 219261.91514, "trades": 2713, "taker_buy_base": 576.311, "taker_buy_quote": 95562.39262 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 165.68, "high": 166.06, "low": 164.59, "close": 164.67, "volume": 1298.564, "close_time": 1768859999999, "quote_volume": 214393.20359, "trades": 1719, "taker_buy_base": 503.943, "taker_buy_quote": 83296.76035 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 164.64, "high": 164.79, "low": 162.96, "close": 163.03, "volume": 2566.177, "close_time": 1768863599999, "quote_volume": 421271.83183, "trades": 2323, "taker_buy_base": 944.72, "taker_buy_quote": 155006.8918 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 163.02, "high": 164.61, "low": 162.82, "close": 163.96, "volume": 1585.07, "close_time": 1768867199999, "quote_volume": 259371.00977, "trades": 4171, "taker_buy_base": 809.699, "taker_buy_quote": 132548.20616 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 163.93, "high": 164.29, "low": 163.16, "close": 163.54, "volume": 1599.66, "close_time": 1768870799999, "quote_volume": 261878.42032, "trades": 2696, "taker_buy_base": 486.023, "taker_buy_quote": 79569.05414 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 163.53, "high": 164.52, "low": 163.07, "close": 163.8, "volume": 664.923, "close_time": 1768874399999, "quote_volume": 108928.94519, "trades": 2654, "taker_buy_base": 337.467, "taker_buy_quote": 55274.20444 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 163.8, "high": 164.25, "low": 162.94, "close": 163.85, "volume": 3916.966, "close_time": 1768877999999, "quote_volume": 640316.79102, "trades": 6854, "taker_buy_base": 2131.907, "taker_buy_quote": 348594.33989 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 163.86, "high": 164.28, "low": 163.41, "close": 164.03, "volume": 797.188, "close_time": 1768881599999, "quote_volume": 130556.15701, "trades": 2229, "taker_buy_base": 456.28, "taker_buy_quote": 74706.76992 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 164.03, "high": 164.24, "low": 162.98, "close": 163.04, "volume": 3103.258, "close_time": 1768885199999, "quote_volume": 507694.0787, "trades": 2863, "taker_buy_base": 1689.495, "taker_buy_quote": 276532.3563 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 163.05, "high": 163.6, "low": 162.12, "close": 163.22, "volume": 3352.736, "close_time": 1768888799999, "quote_volume": 546258.67855, "trades": 7048, "taker_buy_base": 2003.839, "taker_buy_quote": 326615.16297 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 163.21, "high": 163.32, "low": 161.03, "close": 161.25, "volume": 3260.618, "close_time": 1768892399999, "quote_volume": 527295.44194, "trades": 8102, "taker_buy_base": 1375.483, "taker_buy_quote": 222366.63023 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 161.24, "high": 161.98, "low": 160.79, "close": 160.86, "volume": 3630.648, "close_time": 1768895999999, "quote_volume": 586135.974, "trades": 6534, "taker_buy_base": 1608.324, "taker_buy_quote": 259840.81702 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 160.85, "high": 161.31, "low": 158.9, "close": 159.88, "volume": 7332.518, "close_time": 1768899599999, "quote_volume": 1170683.93889, "trades": 13055, "taker_buy_base": 3111.654, "taker_buy_quote": 496841.16087 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 159.86, "high": 159.91, "low": 158.91, "close": 159.17, "volume": 1992.446, "close_time": 1768903199999, "quote_volume": 317398.0768, "trades": 5609, "taker_buy_base": 1126.434, "taker_buy_quote": 179375.88312 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 159.18, "high": 159.96, "low": 159.08, "close": 159.62, "volume": 1604.422, "close_time": 1768906799999, "quote_volume": 256024.15723, "trades": 3943, "taker_buy_base": 646.507, "taker_buy_quote": 103163.20876 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 159.61, "high": 160.31, "low": 159.52, "close": 159.55, "volume": 1740.642, "close_time": 1768910399999, "quote_volume": 278224.96853, "trades": 2875, "taker_buy_base": 682.13, "taker_buy_quote": 109036.12805 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 159.56, "high": 160.2, "low": 159.41, "close": 159.71, "volume": 980.844, "close_time": 1768913999999, "quote_volume": 156778.3539, "trades": 2301, "taker_buy_base": 302.327, "taker_buy_quote": 48334.95619 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 159.7, "high": 159.77, "low": 157.12, "close": 157.16, "volume": 3537.053, "close_time": 1768917599999, "quote_volume": 559795.61081, "trades": 5421, "taker_buy_base": 1483.64, "taker_buy_quote": 234660.47334 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 157.17, "high": 159.3, "low": 156.8, "close": 157.68, "volume": 5429.306, "close_time": 1768921199999, "quote_volume": 856663.05371, "trades": 10089, "taker_buy_base": 2502.057, "taker_buy_quote": 394755.4557 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 157.68, "high": 157.8, "low": 155.43, "close": 157.1, "volume": 6621.866, "close_time": 1768924799999, "quote_volume": 1037419.8083, "trades": 11738, "taker_buy_base": 2894.926, "taker_buy_quote": 453516.54526 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 157.08, "high": 157.35, "low": 154.25, "close": 155.3, "volume": 9945.433, "close_time": 1768928399999, "quote_volume": 1547535.44815, "trades": 10125, "taker_buy_base": 5311.752, "taker_buy_quote": 826896.95906 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 155.27, "high": 156.57, "low": 153.72, "close": 154.44, "volume": 5372.822, "close_time": 1768931999999, "quote_volume": 834008.83225, "trades": 7526, "taker_buy_base": 2080.26, "taker_buy_quote": 322983.49409 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 154.46, "high": 155.34, "low": 153.79, "close": 154.23, "volume": 2288.245, "close_time": 1768935599999, "quote_volume": 353529.84893, "trades": 4681, "taker_buy_base": 1394.594, "taker_buy_quote": 215538.28723 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 154.25, "high": 155.15, "low": 153.99, "close": 154.96, "volume": 2294.551, "close_time": 1768939199999, "quote_volume": 354620.19978, "trades": 4086, "taker_buy_base": 1063.705, "taker_buy_quote": 164419.63274 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 154.95, "high": 155.85, "low": 154.36, "close": 155.48, "volume": 1342.352, "close_time": 1768942799999, "quote_volume": 208516.10257, "trades": 3384, "taker_buy_base": 685.691, "taker_buy_quote": 106500.1234 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 155.5, "high": 155.66, "low": 154.22, "close": 154.39, "volume": 751.885, "close_time": 1768946399999, "quote_volume": 116377.36262, "trades": 1857, "taker_buy_base": 409.963, "taker_buy_quote": 63463.64192 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 154.38, "high": 154.96, "low": 151.72, "close": 153.82, "volume": 5438.73, "close_time": 1768949999999, "quote_volume": 832579.30078, "trades": 5609, "taker_buy_base": 2295.983, "taker_buy_quote": 351468.91602 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 153.85, "high": 153.93, "low": 153.0, "close": 153.29, "volume": 3977.849, "close_time": 1768953599999, "quote_volume": 610602.47274, "trades": 6072, "taker_buy_base": 1873.426, "taker_buy_quote": 287547.04163 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 153.3, "high": 155.46, "low": 153.08, "close": 155.37, "volume": 3954.287, "close_time": 1768957199999, "quote_volume": 608968.25799, "trades": 6076, "taker_buy_base": 2081.14, "taker_buy_quote": 320498.99697 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 155.38, "high": 155.96, "low": 155.14, "close": 155.4, "volume": 2359.062, "close_time": 1768960799999, "quote_volume": 366844.10258, "trades": 4069, "taker_buy_base": 1148.237, "taker_buy_quote": 178642.85342 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 155.41, "high": 156.42, "low": 155.15, "close": 155.81, "volume": 1314.611, "close_time": 1768964399999, "quote_volume": 205061.49616, "trades": 3339, "taker_buy_base": 879.645, "taker_buy_quote": 137236.11625 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 155.82, "high": 156.81, "low": 155.78, "close": 156.3, "volume": 1861.007, "close_time": 1768967999999, "quote_volume": 290896.28087, "trades": 3297, "taker_buy_base": 1229.965, "taker_buy_quote": 192261.25237 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 156.29, "high": 157.35, "low": 155.94, "close": 156.82, "volume": 1231.415, "close_time": 1768971599999, "quote_volume": 193013.96845, "trades": 2465, "taker_buy_base": 774.684, "taker_buy_quote": 121451.49984 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 156.82, "high": 158.12, "low": 156.82, "close": 157.91, "volume": 2635.817, "close_time": 1768975199999, "quote_volume": 415479.82767, "trades": 4045, "taker_buy_base": 1706.561, "taker_buy_quote": 268945.17277 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 157.9, "high": 158.25, "low": 157.23, "close": 157.44, "volume": 1846.048, "close_time": 1768978799999, "quote_volume": 291423.50071, "trades": 2465, "taker_buy_base": 780.64, "taker_buy_quote": 123253.16861 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 157.43, "high": 157.6, "low": 156.47, "close": 157.02, "volume": 1142.849, "close_time": 1768982399999, "quote_volume": 179479.7628, "trades": 2376, "taker_buy_base": 498.188, "taker_buy_quote": 78226.22922 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 157.01, "high": 158.0, "low": 155.81, "close": 156.57, "volume": 2877.413, "close_time": 1768985999999, "quote_volume": 451679.96963, "trades": 4458, "taker_buy_base": 1617.317, "taker_buy_quote": 253897.59194 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 156.56, "high": 157.24, "low": 156.24, "close": 156.63, "volume": 2536.855, "close_time": 1768989599999, "quote_volume": 397437.98881, "trades": 3721, "taker_buy_base": 866.121, "taker_buy_quote": 135665.50922 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 156.65, "high": 157.31, "low": 156.48, "close": 156.87, "volume": 3065.914, "close_time": 1768993199999, "quote_volume": 481369.63972, "trades": 3107, "taker_buy_base": 998.938, "taker_buy_quote": 156766.30319 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 156.86, "high": 158.09, "low": 156.08, "close": 156.25, "volume": 9049.031, "close_time": 1768996799999, "quote_volume": 1421415.46202, "trades": 5425, "taker_buy_base": 4034.672, "taker_buy_quote": 632752.70173 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 156.25, "high": 156.52, "low": 153.83, "close": 155.23, "volume": 11964.013, "close_time": 1769000399999, "quote_volume": 1855636.1683, "trades": 11464, "taker_buy_base": 6164.921, "taker_buy_quote": 955757.87361 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 155.22, "high": 155.98, "low": 153.96, "close": 154.41, "volume": 5492.891, "close_time": 1769003999999, "quote_volume": 852864.93448, "trades": 5975, "taker_buy_base": 3819.081, "taker_buy_quote": 593065.29471 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 154.4, "high": 159.28, "low": 154.27, "close": 158.71, "volume": 10442.716, "close_time": 1769007599999, "quote_volume": 1645339.5809, "trades": 22409, "taker_buy_base": 5477.584, "taker_buy_quote": 863047.18974 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 158.7, "high": 160.47, "low": 157.8, "close": 159.22, "volume": 6942.424, "close_time": 1769011199999, "quote_volume": 1104265.8911, "trades": 11348, "taker_buy_base": 2848.05, "taker_buy_quote": 453217.05239 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 159.22, "high": 159.33, "low": 152.87, "close": 153.01, "volume": 7523.177, "close_time": 1769014799999, "quote_volume": 1170543.31337, "trades": 14359, "taker_buy_base": 3373.317, "taker_buy_quote": 524143.12452 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 153.03, "high": 154.97, "low": 151.88, "close": 153.85, "volume": 6097.773, "close_time": 1769018399999, "quote_volume": 935131.01853, "trades": 16157, "taker_buy_base": 3134.47, "taker_buy_quote": 480648.35491 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 153.84, "high": 156.03, "low": 153.19, "close": 155.39, "volume": 2703.878, "close_time": 1769021999999, "quote_volume": 417899.57624, "trades": 8872, "taker_buy_base": 1409.149, "taker_buy_quote": 217845.15789 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 155.4, "high": 162.2, "low": 154.62, "close": 162.09, "volume": 10255.846, "close_time": 1769025599999, "quote_volume": 1631785.56415, "trades": 24128, "taker_buy_base": 5630.485, "taker_buy_quote": 895725.08114 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 162.08, "high": 162.17, "low": 159.34, "close": 161.82, "volume": 4770.401, "close_time": 1769029199999, "quote_volume": 766739.36941, "trades": 12815, "taker_buy_base": 2206.646, "taker_buy_quote": 354700.21916 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 161.81, "high": 163.04, "low": 161.25, "close": 162.68, "volume": 2524.924, "close_time": 1769032799999, "quote_volume": 409843.57598, "trades": 5710, "taker_buy_base": 1109.207, "taker_buy_quote": 180100.42619 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 162.69, "high": 163.55, "low": 161.3, "close": 161.47, "volume": 2558.006, "close_time": 1769036399999, "quote_volume": 414963.64192, "trades": 3307, "taker_buy_base": 973.378, "taker_buy_quote": 157995.80749 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 161.47, "high": 161.67, "low": 158.93, "close": 159.46, "volume": 2923.223, "close_time": 1769039999999, "quote_volume": 468977.73362, "trades": 5325, "taker_buy_base": 1309.115, "taker_buy_quote": 210118.08656 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 159.47, "high": 161.5, "low": 159.47, "close": 160.92, "volume": 1947.849, "close_time": 1769043599999, "quote_volume": 313151.01199, "trades": 4232, "taker_buy_base": 1271.571, "taker_buy_quote": 204510.9174 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 160.93, "high": 161.9, "low": 160.61, "close": 161.51, "volume": 3136.226, "close_time": 1769047199999, "quote_volume": 505878.10196, "trades": 4694, "taker_buy_base": 2074.861, "taker_buy_quote": 334762.13153 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 161.5, "high": 161.73, "low": 160.4, "close": 160.58, "volume": 1842.724, "close_time": 1769050799999, "quote_volume": 297292.31916, "trades": 3080, "taker_buy_base": 1203.388, "taker_buy_quote": 194234.6712 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 160.59, "high": 161.39, "low": 159.41, "close": 159.96, "volume": 952.025, "close_time": 1769054399999, "quote_volume": 152502.82496, "trades": 2498, "taker_buy_base": 447.529, "taker_buy_quote": 71671.05284 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 159.95, "high": 160.97, "low": 159.89, "close": 160.76, "volume": 1295.86, "close_time": 1769057999999, "quote_volume": 207927.91739, "trades": 2183, "taker_buy_base": 400.424, "taker_buy_quote": 64268.52044 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 160.78, "high": 160.89, "low": 160.13, "close": 160.38, "volume": 530.819, "close_time": 1769061599999, "quote_volume": 85214.12625, "trades": 1132, "taker_buy_base": 284.306, "taker_buy_quote": 45640.67762 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 160.43, "high": 160.77, "low": 159.66, "close": 160.52, "volume": 777.865, "close_time": 1769065199999, "quote_volume": 124690.92668, "trades": 1587, "taker_buy_base": 408.293, "taker_buy_quote": 65470.28404 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 160.52, "high": 160.61, "low": 159.24, "close": 159.33, "volume": 1385.502, "close_time": 1769068799999, "quote_volume": 221323.43556, "trades": 2291, "taker_buy_base": 703.218, "taker_buy_quote": 112292.94788 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 159.34, "high": 159.92, "low": 158.75, "close": 159.8, "volume": 1532.453, "close_time": 1769072399999, "quote_volume": 243631.15267, "trades": 2646, "taker_buy_base": 938.299, "taker_buy_quote": 149115.59742 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 159.8, "high": 160.69, "low": 159.54, "close": 160.32, "volume": 622.007, "close_time": 1769075999999, "quote_volume": 99606.35131, "trades": 2011, "taker_buy_base": 313.495, "taker_buy_quote": 50222.70079 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 160.33, "high": 160.47, "low": 159.66, "close": 160.02, "volume": 932.427, "close_time": 1769079599999, "quote_volume": 149349.86044, "trades": 2189, "taker_buy_base": 524.969, "taker_buy_quote": 84102.73767 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 160.01, "high": 160.09, "low": 159.09, "close": 159.12, "volume": 1093.319, "close_time": 1769083199999, "quote_volume": 174297.45795, "trades": 2588, "taker_buy_base": 363.347, "taker_buy_quote": 57933.21177 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 159.11, "high": 159.24, "low": 158.49, "close": 158.65, "volume": 1541.099, "close_time": 1769086799999, "quote_volume": 244857.20553, "trades": 2346, "taker_buy_base": 823.705, "taker_buy_quote": 130844.88606 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 158.65, "high": 160.04, "low": 157.66, "close": 158.12, "volume": 4299.598, "close_time": 1769090399999, "quote_volume": 682463.47642, "trades": 6516, "taker_buy_base": 3187.615, "taker_buy_quote": 505831.39944 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 158.11, "high": 158.74, "low": 156.78, "close": 156.98, "volume": 3487.711, "close_time": 1769093999999, "quote_volume": 549707.32143, "trades": 8100, "taker_buy_base": 1773.732, "taker_buy_quote": 279637.801 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 156.99, "high": 157.77, "low": 155.11, "close": 156.44, "volume": 4516.406, "close_time": 1769097599999, "quote_volume": 706722.57577, "trades": 11652, "taker_buy_base": 2135.921, "taker_buy_quote": 334252.4794 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 156.44, "high": 158.16, "low": 156.2, "close": 157.6, "volume": 3367.783, "close_time": 1769101199999, "quote_volume": 528904.21668, "trades": 7504, "taker_buy_base": 2156.257, "taker_buy_quote": 338669.57404 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 157.6, "high": 158.53, "low": 156.91, "close": 158.38, "volume": 1999.46, "close_time": 1769104799999, "quote_volume": 315661.47009, "trades": 4890, "taker_buy_base": 1210.824, "taker_buy_quote": 191192.63471 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 158.37, "high": 158.6, "low": 156.84, "close": 156.9, "volume": 1347.581, "close_time": 1769108399999, "quote_volume": 212778.28159, "trades": 4038, "taker_buy_base": 733.292, "taker_buy_quote": 115833.05136 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 156.91, "high": 158.47, "low": 156.46, "close": 157.99, "volume": 1334.457, "close_time": 1769111999999, "quote_volume": 210489.08047, "trades": 3323, "taker_buy_base": 764.846, "taker_buy_quote": 120645.10051 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 157.98, "high": 158.15, "low": 156.38, "close": 156.81, "volume": 951.216, "close_time": 1769115599999, "quote_volume": 149433.80328, "trades": 3070, "taker_buy_base": 379.761, "taker_buy_quote": 59662.53856 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 156.82, "high": 157.38, "low": 156.5, "close": 156.78, "volume": 694.082, "close_time": 1769119199999, "quote_volume": 108943.90684, "trades": 2413, "taker_buy_base": 334.696, "taker_buy_quote": 52535.09595 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 156.79, "high": 157.44, "low": 156.53, "close": 156.87, "volume": 804.683, "close_time": 1769122799999, "quote_volume": 126197.65681, "trades": 1366, "taker_buy_base": 411.748, "taker_buy_quote": 64581.1129 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 156.85, "high": 157.51, "low": 156.17, "close": 157.28, "volume": 583.236, "close_time": 1769126399999, "quote_volume": 91496.7456, "trades": 1956, "taker_buy_base": 330.128, "taker_buy_quote": 51787.60247 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 157.29, "high": 157.61, "low": 156.91, "close": 157.4, "volume": 512.902, "close_time": 1769129999999, "quote_volume": 80662.31718, "trades": 1810, "taker_buy_base": 276.959, "taker_buy_quote": 43549.38187 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 157.41, "high": 158.63, "low": 157.41, "close": 158.62, "volume": 661.087, "close_time": 1769133599999, "quote_volume": 104586.12964, "trades": 1916, "taker_buy_base": 407.127, "taker_buy_quote": 64411.55946 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 158.61, "high": 158.74, "low": 157.95, "close": 157.95, "volume": 580.853, "close_time": 1769137199999, "quote_volume": 91993.19118, "trades": 1722, "taker_buy_base": 354.935, "taker_buy_quote": 56227.24431 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 157.94, "high": 158.94, "low": 157.88, "close": 158.6, "volume": 572.44, "close_time": 1769140799999, "quote_volume": 90815.58961, "trades": 1486, "taker_buy_base": 370.688, "taker_buy_quote": 58816.72016 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 158.62, "high": 159.7, "low": 158.47, "close": 159.49, "volume": 784.265, "close_time": 1769144399999, "quote_volume": 124792.83027, "trades": 1974, "taker_buy_base": 519.035, "taker_buy_quote": 82578.55521 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 159.48, "high": 159.62, "low": 158.48, "close": 158.93, "volume": 527.309, "close_time": 1769147999999, "quote_volume": 83816.4453, "trades": 1804, "taker_buy_base": 226.538, "taker_buy_quote": 36002.43888 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 158.94, "high": 159.43, "low": 157.57, "close": 157.61, "volume": 1689.914, "close_time": 1769151599999, "quote_volume": 267393.80636, "trades": 3244, "taker_buy_base": 616.101, "taker_buy_quote": 97480.28408 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 157.61, "high": 158.58, "low": 157.47, "close": 158.42, "volume": 2691.481, "close_time": 1769155199999, "quote_volume": 425623.192, "trades": 6559, "taker_buy_base": 2137.463, "taker_buy_quote": 338029.69332 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 158.42, "high": 158.66, "low": 156.9, "close": 157.03, "volume": 4277.911, "close_time": 1769158799999, "quote_volume": 676918.93964, "trades": 7374, "taker_buy_base": 2737.461, "taker_buy_quote": 433412.68697 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 157.02, "high": 157.68, "low": 156.35, "close": 156.88, "volume": 5511.044, "close_time": 1769162399999, "quote_volume": 865103.02429, "trades": 12290, "taker_buy_base": 1625.185, "taker_buy_quote": 255377.61944 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 156.89, "high": 157.63, "low": 156.55, "close": 157.16, "volume": 3064.549, "close_time": 1769165999999, "quote_volume": 481241.47905, "trades": 6916, "taker_buy_base": 1103.343, "taker_buy_quote": 173337.7155 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 157.16, "high": 158.42, "low": 157.12, "close": 158.12, "volume": 1521.722, "close_time": 1769169599999, "quote_volume": 240540.43509, "trades": 2875, "taker_buy_base": 774.643, "taker_buy_quote": 122408.52428 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 158.11, "high": 158.38, "low": 157.7, "close": 157.71, "volume": 3038.747, "close_time": 1769173199999, "quote_volume": 480375.29026, "trades": 2794, "taker_buy_base": 1549.323, "taker_buy_quote": 244897.6623 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 157.69, "high": 158.1, "low": 157.38, "close": 157.54, "volume": 798.614, "close_time": 1769176799999, "quote_volume": 125981.90771, "trades": 1916, "taker_buy_base": 314.363, "taker_buy_quote": 49596.84184 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 157.54, "high": 157.99, "low": 154.82, "close": 156.07, "volume": 4890.943, "close_time": 1769180399999, "quote_volume": 766068.73299, "trades": 10040, "taker_buy_base": 2710.002, "taker_buy_quote": 424970.39985 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 156.08, "high": 158.58, "low": 155.01, "close": 158.29, "volume": 2529.447, "close_time": 1769183999999, "quote_volume": 396427.46244, "trades": 8718, "taker_buy_base": 1407.865, "taker_buy_quote": 220685.51088 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 158.31, "high": 160.08, "low": 157.48, "close": 158.91, "volume": 3253.064, "close_time": 1769187599999, "quote_volume": 517589.7789, "trades": 8691, "taker_buy_base": 1603.778, "taker_buy_quote": 255138.07293 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 158.91, "high": 161.4, "low": 158.02, "close": 159.48, "volume": 4165.619, "close_time": 1769191199999, "quote_volume": 666762.0457, "trades": 10778, "taker_buy_base": 2214.757, "taker_buy_quote": 354513.79234 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 159.48, "high": 160.46, "low": 159.09, "close": 159.53, "volume": 2451.206, "close_time": 1769194799999, "quote_volume": 391792.08644, "trades": 6153, "taker_buy_base": 1315.448, "taker_buy_quote": 210364.76794 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 159.52, "high": 159.52, "low": 157.05, "close": 157.46, "volume": 4041.356, "close_time": 1769198399999, "quote_volume": 639166.55316, "trades": 8217, "taker_buy_base": 2138.132, "taker_buy_quote": 338213.61099 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 157.46, "high": 157.74, "low": 155.51, "close": 156.24, "volume": 3502.942, "close_time": 1769201999999, "quote_volume": 548095.82845, "trades": 7835, "taker_buy_base": 2056.879, "taker_buy_quote": 321975.40979 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 156.23, "high": 157.13, "low": 156.11, "close": 156.57, "volume": 2097.07, "close_time": 1769205599999, "quote_volume": 328408.85177, "trades": 3194, "taker_buy_base": 1041.434, "taker_buy_quote": 163128.34456 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 156.56, "high": 157.83, "low": 156.52, "close": 157.62, "volume": 898.588, "close_time": 1769209199999, "quote_volume": 141524.14222, "trades": 2052, "taker_buy_base": 525.583, "taker_buy_quote": 82774.26148 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 157.61, "high": 157.61, "low": 156.82, "close": 157.08, "volume": 474.169, "close_time": 1769212799999, "quote_volume": 74470.92855, "trades": 1394, "taker_buy_base": 326.207, "taker_buy_quote": 51220.00146 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 157.08, "high": 157.61, "low": 156.79, "close": 156.79, "volume": 473.341, "close_time": 1769216399999, "quote_volume": 74439.87451, "trades": 1501, "taker_buy_base": 206.227, "taker_buy_quote": 32426.14445 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 156.79, "high": 157.34, "low": 156.71, "close": 157.02, "volume": 272.259, "close_time": 1769219999999, "quote_volume": 42755.68489, "trades": 1153, "taker_buy_base": 152.714, "taker_buy_quote": 23991.71154 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 157.03, "high": 157.32, "low": 156.93, "close": 157.0, "volume": 1009.776, "close_time": 1769223599999, "quote_volume": 158637.16845, "trades": 1264, "taker_buy_base": 909.136, "taker_buy_quote": 142822.24839 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 157.01, "high": 157.56, "low": 156.87, "close": 157.29, "volume": 1564.88, "close_time": 1769227199999, "quote_volume": 246209.47559, "trades": 1920, "taker_buy_base": 1021.978, "taker_buy_quote": 160790.26864 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 157.3, "high": 157.47, "low": 157.01, "close": 157.37, "volume": 305.027, "close_time": 1769230799999, "quote_volume": 47971.68335, "trades": 1013, "taker_buy_base": 207.751, "taker_buy_quote": 32676.00166 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 157.38, "high": 157.47, "low": 157.13, "close": 157.37, "volume": 423.354, "close_time": 1769234399999, "quote_volume": 66600.76854, "trades": 959, "taker_buy_base": 242.077, "taker_buy_quote": 38085.43153 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 157.38, "high": 158.0, "low": 157.34, "close": 157.8, "volume": 315.525, "close_time": 1769237999999, "quote_volume": 49771.62583, "trades": 962, "taker_buy_base": 210.672, "taker_buy_quote": 33232.27642 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 157.81, "high": 158.14, "low": 157.67, "close": 157.7, "volume": 664.615, "close_time": 1769241599999, "quote_volume": 104960.24713, "trades": 1336, "taker_buy_base": 382.404, "taker_buy_quote": 60396.97675 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 157.69, "high": 157.74, "low": 157.28, "close": 157.57, "volume": 560.32, "close_time": 1769245199999, "quote_volume": 88259.36532, "trades": 902, "taker_buy_base": 295.317, "taker_buy_quote": 46518.23178 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 157.56, "high": 157.56, "low": 156.64, "close": 156.65, "volume": 895.919, "close_time": 1769248799999, "quote_volume": 140704.87542, "trades": 1113, "taker_buy_base": 587.299, "taker_buy_quote": 92229.06252 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 156.65, "high": 156.65, "low": 155.95, "close": 156.17, "volume": 1048.007, "close_time": 1769252399999, "quote_volume": 163758.45161, "trades": 1393, "taker_buy_base": 475.054, "taker_buy_quote": 74254.38269 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 156.16, "high": 156.34, "low": 155.82, "close": 155.94, "volume": 834.152, "close_time": 1769255999999, "quote_volume": 130156.59792, "trades": 1108, "taker_buy_base": 482.96, "taker_buy_quote": 75356.8817 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 155.93, "high": 156.34, "low": 155.84, "close": 156.18, "volume": 658.329, "close_time": 1769259599999, "quote_volume": 102783.97962, "trades": 1146, "taker_buy_base": 402.612, "taker_buy_quote": 62857.21517 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 156.2, "high": 156.55, "low": 155.81, "close": 155.85, "volume": 1515.103, "close_time": 1769263199999, "quote_volume": 236671.54468, "trades": 1696, "taker_buy_base": 1024.188, "taker_buy_quote": 160021.47729 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 155.85, "high": 156.62, "low": 155.61, "close": 156.5, "volume": 685.871, "close_time": 1769266799999, "quote_volume": 107146.99122, "trades": 1657, "taker_buy_base": 376.889, "taker_buy_quote": 58903.23819 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 156.51, "high": 156.84, "low": 155.51, "close": 155.69, "volume": 663.028, "close_time": 1769270399999, "quote_volume": 103539.65195, "trades": 1541, "taker_buy_base": 301.025, "taker_buy_quote": 47001.86268 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 155.68, "high": 156.42, "low": 155.34, "close": 156.11, "volume": 1096.122, "close_time": 1769273999999, "quote_volume": 170769.22897, "trades": 2200, "taker_buy_base": 696.327, "taker_buy_quote": 108476.20961 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 156.11, "high": 156.47, "low": 155.98, "close": 156.47, "volume": 496.716, "close_time": 1769277599999, "quote_volume": 77621.42392, "trades": 1302, "taker_buy_base": 330.018, "taker_buy_quote": 51569.69893 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 156.48, "high": 156.58, "low": 156.05, "close": 156.05, "volume": 567.349, "close_time": 1769281199999, "quote_volume": 88697.70165, "trades": 757, "taker_buy_base": 261.59, "taker_buy_quote": 40900.90546 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 156.06, "high": 156.1, "low": 155.71, "close": 155.76, "volume": 287.164, "close_time": 1769284799999, "quote_volume": 44776.43323, "trades": 613, "taker_buy_base": 116.522, "taker_buy_quote": 18170.12886 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 155.76, "high": 156.25, "low": 155.75, "close": 156.2, "volume": 215.447, "close_time": 1769288399999, "quote_volume": 33620.23763, "trades": 475, "taker_buy_base": 94.062, "taker_buy_quote": 14673.41212 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 156.19, "high": 156.45, "low": 155.96, "close": 156.25, "volume": 785.742, "close_time": 1769291999999, "quote_volume": 122768.30738, "trades": 1185, "taker_buy_base": 350.724, "taker_buy_quote": 54808.77856 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 156.26, "high": 156.86, "low": 156.07, "close": 156.77, "volume": 291.908, "close_time": 1769295599999, "quote_volume": 45704.6911, "trades": 649, "taker_buy_base": 147.956, "taker_buy_quote": 23168.52132 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 156.77, "high": 156.92, "low": 156.12, "close": 156.22, "volume": 457.611, "close_time": 1769299199999, "quote_volume": 71611.10903, "trades": 1085, "taker_buy_base": 152.549, "taker_buy_quote": 23878.53684 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 156.22, "high": 156.69, "low": 156.1, "close": 156.56, "volume": 752.688, "close_time": 1769302799999, "quote_volume": 117721.04364, "trades": 1659, "taker_buy_base": 471.307, "taker_buy_quote": 73704.88693 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 156.57, "high": 156.8, "low": 156.04, "close": 156.26, "volume": 646.759, "close_time": 1769306399999, "quote_volume": 101161.44346, "trades": 1293, "taker_buy_base": 466.933, "taker_buy_quote": 73036.27341 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 156.25, "high": 156.52, "low": 155.79, "close": 155.97, "volume": 419.353, "close_time": 1769309999999, "quote_volume": 65465.18258, "trades": 920, "taker_buy_base": 249.763, "taker_buy_quote": 38990.44764 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 155.97, "high": 156.03, "low": 154.69, "close": 154.97, "volume": 1613.946, "close_time": 1769313599999, "quote_volume": 250566.70094, "trades": 2237, "taker_buy_base": 838.956, "taker_buy_quote": 130277.06091 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 154.96, "high": 155.4, "low": 154.71, "close": 154.89, "volume": 486.545, "close_time": 1769317199999, "quote_volume": 75388.22667, "trades": 1092, "taker_buy_base": 226.632, "taker_buy_quote": 35123.95784 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 154.89, "high": 155.55, "low": 154.88, "close": 155.49, "volume": 430.767, "close_time": 1769320799999, "quote_volume": 66866.70703, "trades": 987, "taker_buy_base": 203.791, "taker_buy_quote": 31634.21715 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 155.48, "high": 155.67, "low": 154.96, "close": 155.2, "volume": 614.166, "close_time": 1769324399999, "quote_volume": 95400.48926, "trades": 1401, "taker_buy_base": 412.062, "taker_buy_quote": 64018.07847 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 155.19, "high": 155.25, "low": 154.57, "close": 155.16, "volume": 692.236, "close_time": 1769327999999, "quote_volume": 107280.06084, "trades": 1905, "taker_buy_base": 225.084, "taker_buy_quote": 34894.85267 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 155.17, "high": 155.54, "low": 154.25, "close": 154.44, "volume": 1404.983, "close_time": 1769331599999, "quote_volume": 217514.77249, "trades": 4041, "taker_buy_base": 286.467, "taker_buy_quote": 44335.42768 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 154.46, "high": 155.56, "low": 154.29, "close": 155.05, "volume": 1293.777, "close_time": 1769335199999, "quote_volume": 200377.5375, "trades": 2999, "taker_buy_base": 673.124, "taker_buy_quote": 104251.42239 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 155.04, "high": 155.69, "low": 155.0, "close": 155.15, "volume": 717.599, "close_time": 1769338799999, "quote_volume": 111404.49526, "trades": 2034, "taker_buy_base": 358.031, "taker_buy_quote": 55581.24672 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 155.14, "high": 155.61, "low": 154.55, "close": 154.72, "volume": 377.006, "close_time": 1769342399999, "quote_volume": 58414.31468, "trades": 1210, "taker_buy_base": 160.526, "taker_buy_quote": 24861.70817 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 154.71, "high": 154.87, "low": 154.24, "close": 154.8, "volume": 882.371, "close_time": 1769345999999, "quote_volume": 136383.3849, "trades": 2278, "taker_buy_base": 421.88, "taker_buy_quote": 65204.772 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 154.78, "high": 155.09, "low": 154.56, "close": 154.94, "volume": 796.731, "close_time": 1769349599999, "quote_volume": 123372.62131, "trades": 1405, "taker_buy_base": 552.427, "taker_buy_quote": 85551.59797 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 154.93, "high": 154.96, "low": 153.32, "close": 153.86, "volume": 1639.412, "close_time": 1769353199999, "quote_volume": 252609.18135, "trades": 3150, "taker_buy_base": 532.819, "taker_buy_quote": 82012.24609 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 153.84, "high": 154.5, "low": 152.95, "close": 153.36, "volume": 2426.821, "close_time": 1769356799999, "quote_volume": 373000.40794, "trades": 3917, "taker_buy_base": 1156.587, "taker_buy_quote": 177808.13266 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 153.35, "high": 153.35, "low": 149.84, "close": 151.04, "volume": 18118.389, "close_time": 1769360399999, "quote_volume": 2740405.07978, "trades": 25247, "taker_buy_base": 8192.855, "taker_buy_quote": 1240828.28166 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 151.05, "high": 151.3, "low": 149.46, "close": 150.0, "volume": 7020.97, "close_time": 1769363999999, "quote_volume": 1054858.91427, "trades": 7789, "taker_buy_base": 1945.281, "taker_buy_quote": 292207.90085 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 149.99, "high": 150.32, "low": 147.7, "close": 148.53, "volume": 4894.886, "close_time": 1769367599999, "quote_volume": 728502.12197, "trades": 11406, "taker_buy_base": 2125.698, "taker_buy_quote": 316260.10687 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 148.54, "high": 148.92, "low": 145.52, "close": 146.22, "volume": 8121.952, "close_time": 1769371199999, "quote_volume": 1192983.91004, "trades": 11721, "taker_buy_base": 4376.23, "taker_buy_quote": 642828.11577 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 146.21, "high": 147.42, "low": 145.58, "close": 146.65, "volume": 10151.689, "close_time": 1769374799999, "quote_volume": 1487177.89793, "trades": 9293, "taker_buy_base": 4959.97, "taker_buy_quote": 726161.39638 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 146.64, "high": 148.03, "low": 146.62, "close": 147.49, "volume": 3477.07, "close_time": 1769378399999, "quote_volume": 512101.71122, "trades": 5716, "taker_buy_base": 1662.789, "taker_buy_quote": 244829.46075 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 147.49, "high": 147.59, "low": 145.81, "close": 146.47, "volume": 1529.635, "close_time": 1769381999999, "quote_volume": 224516.37923, "trades": 2470, "taker_buy_base": 745.001, "taker_buy_quote": 109359.48034 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 146.48, "high": 148.12, "low": 146.0, "close": 147.96, "volume": 3327.91, "close_time": 1769385599999, "quote_volume": 490062.74335, "trades": 5688, "taker_buy_base": 1536.371, "taker_buy_quote": 226277.1901 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 147.95, "high": 149.48, "low": 147.61, "close": 149.25, "volume": 3040.93, "close_time": 1769389199999, "quote_volume": 451938.0129, "trades": 5776, "taker_buy_base": 1668.186, "taker_buy_quote": 247859.28017 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 149.26, "high": 152.22, "low": 149.26, "close": 151.58, "volume": 4099.028, "close_time": 1769392799999, "quote_volume": 619639.71505, "trades": 9169, "taker_buy_base": 2114.884, "taker_buy_quote": 319691.91969 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 151.59, "high": 151.72, "low": 150.36, "close": 150.84, "volume": 1717.576, "close_time": 1769396399999, "quote_volume": 259399.44981, "trades": 4892, "taker_buy_base": 513.873, "taker_buy_quote": 77580.34216 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 150.83, "high": 151.37, "low": 149.57, "close": 149.96, "volume": 1357.477, "close_time": 1769399999999, "quote_volume": 204142.80054, "trades": 3380, "taker_buy_base": 541.209, "taker_buy_quote": 81391.32171 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 149.97, "high": 151.86, "low": 149.97, "close": 150.97, "volume": 1250.389, "close_time": 1769403599999, "quote_volume": 188956.58836, "trades": 4006, "taker_buy_base": 478.126, "taker_buy_quote": 72252.9077 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 150.98, "high": 151.11, "low": 150.57, "close": 150.79, "volume": 836.931, "close_time": 1769407199999, "quote_volume": 126226.62573, "trades": 2352, "taker_buy_base": 455.251, "taker_buy_quote": 68672.95102 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 150.81, "high": 152.2, "low": 150.58, "close": 152.05, "volume": 1494.637, "close_time": 1769410799999, "quote_volume": 226250.67691, "trades": 3335, "taker_buy_base": 1013.472, "taker_buy_quote": 153438.21276 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 152.04, "high": 152.63, "low": 151.59, "close": 152.34, "volume": 2187.037, "close_time": 1769414399999, "quote_volume": 332672.70295, "trades": 3616, "taker_buy_base": 1031.566, "taker_buy_quote": 156975.70336 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 152.35, "high": 153.57, "low": 151.83, "close": 152.12, "volume": 3952.621, "close_time": 1769417999999, "quote_volume": 603104.52286, "trades": 5057, "taker_buy_base": 2141.47, "taker_buy_quote": 326731.22081 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 152.13, "high": 152.19, "low": 150.85, "close": 151.07, "volume": 1937.233, "close_time": 1769421599999, "quote_volume": 293231.47537, "trades": 3731, "taker_buy_base": 655.757, "taker_buy_quote": 99286.29012 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 151.08, "high": 151.93, "low": 150.99, "close": 151.61, "volume": 1130.198, "close_time": 1769425199999, "quote_volume": 171407.79629, "trades": 2458, "taker_buy_base": 474.218, "taker_buy_quote": 71930.56999 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 151.62, "high": 152.16, "low": 151.37, "close": 151.63, "volume": 798.294, "close_time": 1769428799999, "quote_volume": 121187.14273, "trades": 2121, "taker_buy_base": 260.652, "taker_buy_quote": 39573.92543 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 151.65, "high": 152.54, "low": 151.65, "close": 152.3, "volume": 1951.318, "close_time": 1769432399999, "quote_volume": 297111.60118, "trades": 2446, "taker_buy_base": 726.193, "taker_buy_quote": 110482.42401 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 152.32, "high": 152.85, "low": 152.06, "close": 152.64, "volume": 1291.25, "close_time": 1769435999999, "quote_volume": 196951.19072, "trades": 3070, "taker_buy_base": 688.019, "taker_buy_quote": 104948.45037 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 152.64, "high": 154.15, "low": 151.18, "close": 153.75, "volume": 6589.686, "close_time": 1769439599999, "quote_volume": 1006956.97062, "trades": 11957, "taker_buy_base": 3050.245, "taker_buy_quote": 466305.24921 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 153.74, "high": 154.89, "low": 151.81, "close": 152.66, "volume": 4764.387, "close_time": 1769443199999, "quote_volume": 730989.7657, "trades": 11846, "taker_buy_base": 2525.298, "taker_buy_quote": 387676.08129 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 152.66, "high": 154.18, "low": 152.14, "close": 153.39, "volume": 2947.163, "close_time": 1769446799999, "quote_volume": 451482.81376, "trades": 8114, "taker_buy_base": 1265.641, "taker_buy_quote": 193993.51076 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 153.37, "high": 153.76, "low": 151.68, "close": 153.28, "volume": 5581.423, "close_time": 1769450399999, "quote_volume": 853006.63754, "trades": 8109, "taker_buy_base": 2409.832, "taker_buy_quote": 368256.76149 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 153.27, "high": 154.73, "low": 153.06, "close": 154.32, "volume": 3347.361, "close_time": 1769453999999, "quote_volume": 514895.57131, "trades": 7034, "taker_buy_base": 1519.348, "taker_buy_quote": 233704.86472 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 154.33, "high": 154.8, "low": 153.42, "close": 153.59, "volume": 1913.975, "close_time": 1769457599999, "quote_volume": 294816.6194, "trades": 4140, "taker_buy_base": 918.081, "taker_buy_quote": 141463.28335 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 153.6, "high": 153.97, "low": 152.52, "close": 152.92, "volume": 2800.951, "close_time": 1769461199999, "quote_volume": 429559.18764, "trades": 4206, "taker_buy_base": 1327.556, "taker_buy_quote": 203632.68554 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 152.92, "high": 155.25, "low": 152.6, "close": 154.52, "volume": 3154.274, "close_time": 1769464799999, "quote_volume": 487330.59107, "trades": 5479, "taker_buy_base": 1797.39, "taker_buy_quote": 277685.43993 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 154.53, "high": 154.92, "low": 154.15, "close": 154.24, "volume": 1193.699, "close_time": 1769468399999, "quote_volume": 184509.95987, "trades": 1977, "taker_buy_base": 629.407, "taker_buy_quote": 97299.99175 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 154.23, "high": 155.07, "low": 153.78, "close": 154.21, "volume": 1075.713, "close_time": 1769471999999, "quote_volume": 166209.73837, "trades": 2327, "taker_buy_base": 477.127, "taker_buy_quote": 73750.90519 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 154.22, "high": 154.6, "low": 153.84, "close": 154.34, "volume": 1286.099, "close_time": 1769475599999, "quote_volume": 198421.98728, "trades": 2031, "taker_buy_base": 516.799, "taker_buy_quote": 79732.24408 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 154.33, "high": 154.9, "low": 153.5, "close": 154.4, "volume": 3612.162, "close_time": 1769479199999, "quote_volume": 556402.93822, "trades": 3833, "taker_buy_base": 1877.206, "taker_buy_quote": 289118.10687 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 154.4, "high": 154.92, "low": 154.19, "close": 154.72, "volume": 1268.591, "close_time": 1769482799999, "quote_volume": 196102.50798, "trades": 2092, "taker_buy_base": 568.632, "taker_buy_quote": 87919.85954 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 154.71, "high": 154.94, "low": 154.22, "close": 154.43, "volume": 1310.456, "close_time": 1769486399999, "quote_volume": 202539.17082, "trades": 1870, "taker_buy_base": 560.239, "taker_buy_quote": 86598.55876 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 154.42, "high": 155.36, "low": 154.3, "close": 154.88, "volume": 831.169, "close_time": 1769489999999, "quote_volume": 128707.5737, "trades": 1898, "taker_buy_base": 505.085, "taker_buy_quote": 78237.01879 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 154.9, "high": 154.98, "low": 154.29, "close": 154.58, "volume": 572.398, "close_time": 1769493599999, "quote_volume": 88504.46182, "trades": 1076, "taker_buy_base": 275.286, "taker_buy_quote": 42551.35279 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 154.59, "high": 154.76, "low": 153.65, "close": 153.76, "volume": 640.595, "close_time": 1769497199999, "quote_volume": 98740.03196, "trades": 1390, "taker_buy_base": 213.452, "taker_buy_quote": 32892.27014 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 153.76, "high": 154.41, "low": 153.76, "close": 154.04, "volume": 1431.526, "close_time": 1769500799999, "quote_volume": 220561.28649, "trades": 1106, "taker_buy_base": 480.655, "taker_buy_quote": 74054.74229 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 154.01, "high": 155.04, "low": 154.01, "close": 154.81, "volume": 4709.254, "close_time": 1769504399999, "quote_volume": 728071.04207, "trades": 4229, "taker_buy_base": 1429.259, "taker_buy_quote": 220886.05839 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 154.81, "high": 154.81, "low": 153.2, "close": 153.24, "volume": 2945.385, "close_time": 1769507999999, "quote_volume": 452905.04837, "trades": 3058, "taker_buy_base": 1091.346, "taker_buy_quote": 167731.00867 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 153.24, "high": 153.69, "low": 153.13, "close": 153.44, "volume": 596.39, "close_time": 1769511599999, "quote_volume": 91493.94867, "trades": 1544, "taker_buy_base": 330.292, "taker_buy_quote": 50681.97369 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 153.46, "high": 154.09, "low": 153.21, "close": 153.74, "volume": 593.475, "close_time": 1769515199999, "quote_volume": 91130.45368, "trades": 1548, "taker_buy_base": 194.135, "taker_buy_quote": 29807.84513 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 153.74, "high": 154.27, "low": 153.67, "close": 154.16, "volume": 2457.481, "close_time": 1769518799999, "quote_volume": 378600.96278, "trades": 2660, "taker_buy_base": 751.993, "taker_buy_quote": 115831.57967 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 154.17, "high": 154.95, "low": 153.73, "close": 154.11, "volume": 5118.498, "close_time": 1769522399999, "quote_volume": 790003.29918, "trades": 4211, "taker_buy_base": 1333.911, "taker_buy_quote": 205878.17564 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 154.11, "high": 156.57, "low": 153.23, "close": 153.83, "volume": 24015.232, "close_time": 1769525999999, "quote_volume": 3719934.47752, "trades": 21383, "taker_buy_base": 5598.329, "taker_buy_quote": 867830.47593 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 153.84, "high": 155.43, "low": 153.38, "close": 154.81, "volume": 4570.293, "close_time": 1769529599999, "quote_volume": 706469.46726, "trades": 8378, "taker_buy_base": 2293.751, "taker_buy_quote": 354336.30051 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 154.81, "high": 157.9, "low": 154.78, "close": 157.68, "volume": 7191.309, "close_time": 1769533199999, "quote_volume": 1127674.47672, "trades": 13138, "taker_buy_base": 4264.186, "taker_buy_quote": 668629.61701 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 157.69, "high": 157.86, "low": 152.91, "close": 153.8, "volume": 8013.309, "close_time": 1769536799999, "quote_volume": 1239941.94538, "trades": 12591, "taker_buy_base": 3870.931, "taker_buy_quote": 600043.4319 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 153.8, "high": 156.44, "low": 153.47, "close": 155.89, "volume": 3176.331, "close_time": 1769540399999, "quote_volume": 491484.75634, "trades": 8567, "taker_buy_base": 1972.735, "taker_buy_quote": 305403.45301 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 155.9, "high": 156.69, "low": 155.13, "close": 156.24, "volume": 1448.774, "close_time": 1769543999999, "quote_volume": 225953.21199, "trades": 5759, "taker_buy_base": 744.852, "taker_buy_quote": 116191.64711 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 156.24, "high": 159.33, "low": 156.21, "close": 159.13, "volume": 5931.743, "close_time": 1769547599999, "quote_volume": 938875.15887, "trades": 10886, "taker_buy_base": 3268.329, "taker_buy_quote": 517216.30152 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 159.13, "high": 159.34, "low": 157.68, "close": 158.14, "volume": 2470.667, "close_time": 1769551199999, "quote_volume": 391474.57907, "trades": 5996, "taker_buy_base": 1201.659, "taker_buy_quote": 190405.96668 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 158.16, "high": 159.51, "low": 158.16, "close": 159.1, "volume": 1934.205, "close_time": 1769554799999, "quote_volume": 307381.49414, "trades": 3183, "taker_buy_base": 1244.29, "taker_buy_quote": 197730.97261 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 159.12, "high": 159.86, "low": 158.65, "close": 159.01, "volume": 3156.864, "close_time": 1769558399999, "quote_volume": 502650.19588, "trades": 3517, "taker_buy_base": 2066.514, "taker_buy_quote": 328994.39478 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 159.02, "high": 159.49, "low": 157.83, "close": 158.7, "volume": 1788.143, "close_time": 1769561999999, "quote_volume": 283717.10276, "trades": 3699, "taker_buy_base": 897.657, "taker_buy_quote": 142423.97031 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 158.71, "high": 158.86, "low": 157.46, "close": 157.88, "volume": 1200.436, "close_time": 1769565599999, "quote_volume": 189594.67169, "trades": 3468, "taker_buy_base": 587.509, "taker_buy_quote": 92795.07129 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 157.87, "high": 159.97, "low": 157.56, "close": 159.43, "volume": 10264.896, "close_time": 1769569199999, "quote_volume": 1632445.8999, "trades": 12253, "taker_buy_base": 7302.947, "taker_buy_quote": 1161918.74537 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 159.42, "high": 159.54, "low": 158.26, "close": 158.43, "volume": 2664.295, "close_time": 1769572799999, "quote_volume": 423296.7636, "trades": 4385, "taker_buy_base": 1496.017, "taker_buy_quote": 237653.32936 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 158.42, "high": 158.74, "low": 157.6, "close": 157.92, "volume": 1658.882, "close_time": 1769576399999, "quote_volume": 262048.74343, "trades": 2860, "taker_buy_base": 1001.663, "taker_buy_quote": 158206.07016 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 157.93, "high": 158.29, "low": 156.4, "close": 156.85, "volume": 16388.875, "close_time": 1769579999999, "quote_volume": 2577689.60408, "trades": 11731, "taker_buy_base": 5354.49, "taker_buy_quote": 843720.84497 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 156.85, "high": 158.04, "low": 156.85, "close": 157.95, "volume": 1930.61, "close_time": 1769583599999, "quote_volume": 303612.62908, "trades": 4225, "taker_buy_base": 1030.626, "taker_buy_quote": 162065.49931 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 157.96, "high": 159.19, "low": 157.5, "close": 158.28, "volume": 5122.466, "close_time": 1769587199999, "quote_volume": 811686.64999, "trades": 6279, "taker_buy_base": 3049.971, "taker_buy_quote": 483523.42589 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 158.27, "high": 159.01, "low": 157.99, "close": 158.2, "volume": 3780.908, "close_time": 1769590799999, "quote_volume": 599389.06487, "trades": 5419, "taker_buy_base": 1681.138, "taker_buy_quote": 266607.4635 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 158.2, "high": 160.2, "low": 157.98, "close": 160.08, "volume": 3011.48, "close_time": 1769594399999, "quote_volume": 478297.79309, "trades": 5960, "taker_buy_base": 1713.568, "taker_buy_quote": 272219.35077 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 160.1, "high": 160.69, "low": 159.72, "close": 160.36, "volume": 2100.912, "close_time": 1769597999999, "quote_volume": 336463.56011, "trades": 4159, "taker_buy_base": 1232.147, "taker_buy_quote": 197394.26009 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 160.36, "high": 162.96, "low": 160.26, "close": 162.9, "volume": 5784.52, "close_time": 1769601599999, "quote_volume": 934384.77615, "trades": 7272, "taker_buy_base": 3015.394, "taker_buy_quote": 487418.59151 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 162.9, "high": 163.94, "low": 161.57, "close": 162.04, "volume": 5526.365, "close_time": 1769605199999, "quote_volume": 899565.4724, "trades": 9263, "taker_buy_base": 2690.847, "taker_buy_quote": 438089.69126 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 162.05, "high": 163.77, "low": 161.65, "close": 163.22, "volume": 6248.94, "close_time": 1769608799999, "quote_volume": 1018257.56561, "trades": 8700, "taker_buy_base": 2695.171, "taker_buy_quote": 438986.14835 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 163.23, "high": 163.55, "low": 161.46, "close": 161.85, "volume": 5031.98, "close_time": 1769612399999, "quote_volume": 816912.07783, "trades": 10163, "taker_buy_base": 1973.171, "taker_buy_quote": 320329.63554 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 161.84, "high": 162.49, "low": 159.9, "close": 160.47, "volume": 2786.873, "close_time": 1769615999999, "quote_volume": 448564.84311, "trades": 8482, "taker_buy_base": 1176.704, "taker_buy_quote": 189317.51862 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 160.48, "high": 160.81, "low": 159.2, "close": 159.66, "volume": 1648.282, "close_time": 1769619599999, "quote_volume": 263578.28138, "trades": 5906, "taker_buy_base": 891.195, "taker_buy_quote": 142516.83876 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 159.66, "high": 161.8, "low": 158.83, "close": 160.92, "volume": 3283.217, "close_time": 1769623199999, "quote_volume": 526149.26199, "trades": 6164, "taker_buy_base": 1662.591, "taker_buy_quote": 266751.42953 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 160.92, "high": 160.92, "low": 159.57, "close": 160.19, "volume": 1815.198, "close_time": 1769626799999, "quote_volume": 290694.06885, "trades": 4950, "taker_buy_base": 637.485, "taker_buy_quote": 102104.35303 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 160.18, "high": 160.92, "low": 159.34, "close": 160.08, "volume": 3102.485, "close_time": 1769630399999, "quote_volume": 497232.96706, "trades": 11099, "taker_buy_base": 1636.494, "taker_buy_quote": 262341.91306 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 160.07, "high": 161.39, "low": 159.45, "close": 159.8, "volume": 3009.81, "close_time": 1769633999999, "quote_volume": 482554.98766, "trades": 5552, "taker_buy_base": 1310.963, "taker_buy_quote": 210180.80861 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 159.8, "high": 160.62, "low": 158.52, "close": 160.28, "volume": 3179.537, "close_time": 1769637599999, "quote_volume": 507999.52656, "trades": 6914, "taker_buy_base": 1848.737, "taker_buy_quote": 295346.65507 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 160.29, "high": 161.06, "low": 159.52, "close": 161.06, "volume": 1726.397, "close_time": 1769641199999, "quote_volume": 276665.08283, "trades": 2408, "taker_buy_base": 698.774, "taker_buy_quote": 111993.66222 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 161.07, "high": 161.49, "low": 160.01, "close": 160.2, "volume": 1507.056, "close_time": 1769644799999, "quote_volume": 242205.41702, "trades": 3286, "taker_buy_base": 762.148, "taker_buy_quote": 122487.83696 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 160.2, "high": 160.35, "low": 158.95, "close": 159.83, "volume": 1430.546, "close_time": 1769648399999, "quote_volume": 228231.01451, "trades": 3500, "taker_buy_base": 596.159, "taker_buy_quote": 95126.26664 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 159.83, "high": 160.06, "low": 158.56, "close": 159.32, "volume": 1314.223, "close_time": 1769651999999, "quote_volume": 209388.05572, "trades": 4002, "taker_buy_base": 665.899, "taker_buy_quote": 106105.53739 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 159.32, "high": 159.73, "low": 157.05, "close": 157.51, "volume": 4120.879, "close_time": 1769655599999, "quote_volume": 652558.03566, "trades": 7306, "taker_buy_base": 1516.191, "taker_buy_quote": 240178.20709 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 157.51, "high": 158.45, "low": 156.65, "close": 156.86, "volume": 2103.037, "close_time": 1769659199999, "quote_volume": 331040.96851, "trades": 4209, "taker_buy_base": 797.424, "taker_buy_quote": 125613.44633 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 156.85, "high": 157.14, "low": 155.75, "close": 156.88, "volume": 2255.813, "close_time": 1769662799999, "quote_volume": 352569.68014, "trades": 3570, "taker_buy_base": 964.465, "taker_buy_quote": 150780.29879 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 156.91, "high": 157.38, "low": 156.18, "close": 156.29, "volume": 2160.355, "close_time": 1769666399999, "quote_volume": 338567.38626, "trades": 2145, "taker_buy_base": 1198.153, "taker_buy_quote": 187764.81729 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 156.29, "high": 157.15, "low": 156.23, "close": 156.81, "volume": 1094.102, "close_time": 1769669999999, "quote_volume": 171458.79386, "trades": 2043, "taker_buy_base": 717.306, "taker_buy_quote": 112399.61426 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 156.81, "high": 157.2, "low": 156.63, "close": 156.74, "volume": 1312.454, "close_time": 1769673599999, "quote_volume": 205894.59013, "trades": 2042, "taker_buy_base": 720.877, "taker_buy_quote": 113089.20715 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 156.78, "high": 157.32, "low": 156.01, "close": 156.65, "volume": 2198.308, "close_time": 1769677199999, "quote_volume": 344207.62965, "trades": 4034, "taker_buy_base": 1136.295, "taker_buy_quote": 177899.85552 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 156.64, "high": 156.7, "low": 155.27, "close": 155.29, "volume": 3285.236, "close_time": 1769680799999, "quote_volume": 512119.74805, "trades": 3037, "taker_buy_base": 1938.496, "taker_buy_quote": 302021.18447 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 155.29, "high": 155.35, "low": 154.52, "close": 154.53, "volume": 5180.372, "close_time": 1769684399999, "quote_volume": 802852.31917, "trades": 3308, "taker_buy_base": 2309.257, "taker_buy_quote": 357925.38589 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 154.52, "high": 154.96, "low": 153.65, "close": 153.96, "volume": 4441.289, "close_time": 1769687999999, "quote_volume": 684610.26074, "trades": 3983, "taker_buy_base": 2572.857, "taker_buy_quote": 396551.5951 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 153.96, "high": 154.21, "low": 153.19, "close": 153.64, "volume": 3216.088, "close_time": 1769691599999, "quote_volume": 494568.437, "trades": 3478, "taker_buy_base": 2162.574, "taker_buy_quote": 332606.67788 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 153.64, "high": 154.6, "low": 153.64, "close": 154.53, "volume": 1994.021, "close_time": 1769695199999, "quote_volume": 307590.52954, "trades": 2775, "taker_buy_base": 1211.711, "taker_buy_quote": 186848.46016 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 154.53, "high": 155.17, "low": 150.25, "close": 150.28, "volume": 7722.954, "close_time": 1769698799999, "quote_volume": 1181704.45066, "trades": 9867, "taker_buy_base": 4111.032, "taker_buy_quote": 629165.23533 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 150.29, "high": 150.33, "low": 145.29, "close": 147.31, "volume": 26417.875, "close_time": 1769702399999, "quote_volume": 3894027.35407, "trades": 36213, "taker_buy_base": 11481.522, "taker_buy_quote": 1691665.88062 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 147.29, "high": 147.68, "low": 145.58, "close": 147.5, "volume": 9090.232, "close_time": 1769705999999, "quote_volume": 1332532.62375, "trades": 13529, "taker_buy_base": 5799.702, "taker_buy_quote": 850337.23424 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 147.49, "high": 149.49, "low": 146.41, "close": 146.58, "volume": 8131.581, "close_time": 1769709599999, "quote_volume": 1201956.68401, "trades": 9872, "taker_buy_base": 4376.581, "taker_buy_quote": 646905.98914 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 146.58, "high": 147.36, "low": 143.25, "close": 143.55, "volume": 11096.921, "close_time": 1769713199999, "quote_volume": 1610023.78607, "trades": 14424, "taker_buy_base": 5386.24, "taker_buy_quote": 781844.80467 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 143.53, "high": 145.59, "low": 143.13, "close": 145.23, "volume": 7515.708, "close_time": 1769716799999, "quote_volume": 1086776.86727, "trades": 10627, "taker_buy_base": 3792.854, "taker_buy_quote": 547883.58773 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 145.24, "high": 147.05, "low": 144.94, "close": 146.79, "volume": 2799.503, "close_time": 1769720399999, "quote_volume": 408291.87423, "trades": 5386, "taker_buy_base": 1478.02, "taker_buy_quote": 215557.39241 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 146.8, "high": 148.05, "low": 146.66, "close": 147.15, "volume": 4543.896, "close_time": 1769723999999, "quote_volume": 669416.9356, "trades": 5597, "taker_buy_base": 1308.812, "taker_buy_quote": 192892.19217 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 147.16, "high": 147.7, "low": 146.52, "close": 146.85, "volume": 1581.511, "close_time": 1769727599999, "quote_volume": 232479.30675, "trades": 1912, "taker_buy_base": 651.808, "taker_buy_quote": 95812.55984 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 146.87, "high": 147.33, "low": 146.41, "close": 147.26, "volume": 2284.877, "close_time": 1769731199999, "quote_volume": 335783.23186, "trades": 2649, "taker_buy_base": 1356.734, "taker_buy_quote": 199416.95679 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 147.26, "high": 147.8, "low": 146.19, "close": 146.68, "volume": 3265.83, "close_time": 1769734799999, "quote_volume": 480274.36481, "trades": 3248, "taker_buy_base": 1679.281, "taker_buy_quote": 246955.52243 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 146.68, "high": 147.0, "low": 139.81, "close": 144.14, "volume": 20126.821, "close_time": 1769738399999, "quote_volume": 2884950.52867, "trades": 31485, "taker_buy_base": 8072.726, "taker_buy_quote": 1157869.59479 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 144.15, "high": 144.16, "low": 140.63, "close": 142.36, "volume": 9272.575, "close_time": 1769741999999, "quote_volume": 1319320.97921, "trades": 17025, "taker_buy_base": 4394.403, "taker_buy_quote": 625428.60644 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 142.37, "high": 143.26, "low": 142.05, "close": 142.64, "volume": 2948.08, "close_time": 1769745599999, "quote_volume": 420734.09184, "trades": 6150, "taker_buy_base": 1537.573, "taker_buy_quote": 219401.8019 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 142.64, "high": 144.5, "low": 142.64, "close": 143.63, "volume": 4241.092, "close_time": 1769749199999, "quote_volume": 609731.98868, "trades": 6781, "taker_buy_base": 2347.773, "taker_buy_quote": 337496.72246 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 143.64, "high": 144.02, "low": 143.09, "close": 143.3, "volume": 2939.794, "close_time": 1769752799999, "quote_volume": 421734.93258, "trades": 4005, "taker_buy_base": 1113.907, "taker_buy_quote": 159782.09134 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 143.3, "high": 143.35, "low": 139.86, "close": 140.7, "volume": 11108.364, "close_time": 1769756399999, "quote_volume": 1561710.48475, "trades": 8879, "taker_buy_base": 6718.666, "taker_buy_quote": 942933.33868 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 140.69, "high": 142.8, "low": 140.67, "close": 142.0, "volume": 4823.061, "close_time": 1769759999999, "quote_volume": 684199.23124, "trades": 7233, "taker_buy_base": 2477.764, "taker_buy_quote": 351364.00993 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 142.0, "high": 142.19, "low": 140.41, "close": 140.89, "volume": 7580.422, "close_time": 1769763599999, "quote_volume": 1071621.42593, "trades": 6961, "taker_buy_base": 4658.634, "taker_buy_quote": 658786.90449 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 140.9, "high": 141.36, "low": 139.99, "close": 140.7, "volume": 4239.074, "close_time": 1769767199999, "quote_volume": 596629.74042, "trades": 5633, "taker_buy_base": 2275.612, "taker_buy_quote": 320368.86531 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 140.69, "high": 142.27, "low": 140.4, "close": 141.33, "volume": 3838.794, "close_time": 1769770799999, "quote_volume": 542402.66191, "trades": 6058, "taker_buy_base": 1890.982, "taker_buy_quote": 267143.80105 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 141.34, "high": 143.58, "low": 141.05, "close": 142.93, "volume": 3949.933, "close_time": 1769774399999, "quote_volume": 560018.47884, "trades": 5171, "taker_buy_base": 2169.331, "taker_buy_quote": 307635.46348 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 142.92, "high": 143.09, "low": 141.08, "close": 141.51, "volume": 3369.637, "close_time": 1769777999999, "quote_volume": 478197.15413, "trades": 4697, "taker_buy_base": 1381.428, "taker_buy_quote": 195920.00147 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 141.51, "high": 141.9, "low": 139.58, "close": 140.56, "volume": 6167.155, "close_time": 1769781599999, "quote_volume": 867870.56426, "trades": 9666, "taker_buy_base": 2838.628, "taker_buy_quote": 399472.58588 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 140.56, "high": 142.23, "low": 140.09, "close": 140.54, "volume": 9595.746, "close_time": 1769785199999, "quote_volume": 1352632.29691, "trades": 15300, "taker_buy_base": 4821.832, "taker_buy_quote": 680224.6472 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 140.55, "high": 141.31, "low": 138.64, "close": 139.79, "volume": 11882.919, "close_time": 1769788799999, "quote_volume": 1659787.16679, "trades": 18604, "taker_buy_base": 7168.348, "taker_buy_quote": 1000996.64151 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 139.78, "high": 140.97, "low": 138.46, "close": 139.89, "volume": 5892.438, "close_time": 1769792399999, "quote_volume": 823364.80952, "trades": 12839, "taker_buy_base": 2768.458, "taker_buy_quote": 386874.43592 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 139.9, "high": 140.43, "low": 138.5, "close": 138.76, "volume": 4174.652, "close_time": 1769795999999, "quote_volume": 581291.31675, "trades": 9969, "taker_buy_base": 1854.174, "taker_buy_quote": 258126.5736 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 138.75, "high": 141.28, "low": 135.44, "close": 140.59, "volume": 17470.875, "close_time": 1769799599999, "quote_volume": 2407921.65035, "trades": 26104, "taker_buy_base": 7633.102, "taker_buy_quote": 1054569.2953 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 140.61, "high": 141.95, "low": 140.26, "close": 140.32, "volume": 8222.165, "close_time": 1769803199999, "quote_volume": 1160386.54328, "trades": 12061, "taker_buy_base": 4202.907, "taker_buy_quote": 593140.69082 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 140.33, "high": 140.36, "low": 137.5, "close": 138.08, "volume": 7277.603, "close_time": 1769806799999, "quote_volume": 1009589.00638, "trades": 13320, "taker_buy_base": 3547.306, "taker_buy_quote": 492116.06582 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 138.09, "high": 139.78, "low": 137.92, "close": 139.01, "volume": 4938.578, "close_time": 1769810399999, "quote_volume": 686249.04606, "trades": 7253, "taker_buy_base": 3000.862, "taker_buy_quote": 417062.19387 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 139.02, "high": 139.58, "low": 138.13, "close": 138.58, "volume": 3012.971, "close_time": 1769813999999, "quote_volume": 417658.56433, "trades": 2890, "taker_buy_base": 1885.097, "taker_buy_quote": 261337.09008 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 138.58, "high": 138.7, "low": 137.33, "close": 138.01, "volume": 2465.952, "close_time": 1769817599999, "quote_volume": 340038.99684, "trades": 3393, "taker_buy_base": 1199.083, "taker_buy_quote": 165403.37436 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 138.02, "high": 138.29, "low": 137.5, "close": 137.61, "volume": 2708.399, "close_time": 1769821199999, "quote_volume": 373290.29927, "trades": 3632, "taker_buy_base": 1167.489, "taker_buy_quote": 160839.09926 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 137.61, "high": 138.21, "low": 137.17, "close": 137.91, "volume": 2682.487, "close_time": 1769824799999, "quote_volume": 369506.74114, "trades": 3975, "taker_buy_base": 1237.179, "taker_buy_quote": 170313.85159 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 137.91, "high": 138.61, "low": 137.18, "close": 137.91, "volume": 1801.553, "close_time": 1769828399999, "quote_volume": 248224.70652, "trades": 3562, "taker_buy_base": 951.932, "taker_buy_quote": 131120.25497 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 137.9, "high": 138.4, "low": 137.63, "close": 137.85, "volume": 1504.236, "close_time": 1769831999999, "quote_volume": 207485.24058, "trades": 2387, "taker_buy_base": 799.527, "taker_buy_quote": 110275.61616 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 137.84, "high": 138.54, "low": 137.83, "close": 137.85, "volume": 1309.761, "close_time": 1769835599999, "quote_volume": 180940.77334, "trades": 2567, "taker_buy_base": 610.837, "taker_buy_quote": 84388.76522 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 137.86, "high": 138.25, "low": 137.22, "close": 137.99, "volume": 2176.308, "close_time": 1769839199999, "quote_volume": 299738.51928, "trades": 3798, "taker_buy_base": 1439.615, "taker_buy_quote": 198271.80242 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 138.0, "high": 138.23, "low": 136.69, "close": 137.05, "volume": 1933.286, "close_time": 1769842799999, "quote_volume": 265349.73249, "trades": 3325, "taker_buy_base": 836.138, "taker_buy_quote": 114792.46653 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 137.06, "high": 137.13, "low": 135.5, "close": 136.32, "volume": 2562.666, "close_time": 1769846399999, "quote_volume": 349286.17587, "trades": 5399, "taker_buy_base": 1230.242, "taker_buy_quote": 167733.426 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 136.33, "high": 136.8, "low": 132.94, "close": 134.22, "volume": 12010.022, "close_time": 1769849999999, "quote_volume": 1614762.61089, "trades": 16353, "taker_buy_base": 5197.233, "taker_buy_quote": 698324.71379 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 134.23, "high": 135.24, "low": 133.85, "close": 134.24, "volume": 2954.124, "close_time": 1769853599999, "quote_volume": 397629.21785, "trades": 5358, "taker_buy_base": 1442.934, "taker_buy_quote": 194327.10356 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 134.25, "high": 135.52, "low": 133.78, "close": 135.42, "volume": 1391.865, "close_time": 1769857199999, "quote_volume": 187536.72638, "trades": 3107, "taker_buy_base": 791.772, "taker_buy_quote": 106751.31343 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 135.43, "high": 135.43, "low": 134.29, "close": 134.58, "volume": 1550.297, "close_time": 1769860799999, "quote_volume": 209000.35076, "trades": 2971, "taker_buy_base": 735.005, "taker_buy_quote": 99077.40966 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 134.56, "high": 134.65, "low": 133.65, "close": 133.94, "volume": 2645.84, "close_time": 1769864399999, "quote_volume": 354742.97277, "trades": 5688, "taker_buy_base": 1333.957, "taker_buy_quote": 178865.82216 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 133.95, "high": 134.01, "low": 132.9, "close": 133.36, "volume": 3933.225, "close_time": 1769867999999, "quote_volume": 524509.38649, "trades": 7874, "taker_buy_base": 1581.56, "taker_buy_quote": 210967.61184 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 133.36, "high": 133.81, "low": 127.96, "close": 133.04, "volume": 68019.202, "close_time": 1769871599999, "quote_volume": 8900590.41744, "trades": 107822, "taker_buy_base": 35135.884, "taker_buy_quote": 4601040.25511 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 133.03, "high": 133.39, "low": 131.73, "close": 132.22, "volume": 20048.316, "close_time": 1769875199999, "quote_volume": 2658540.88462, "trades": 23672, "taker_buy_base": 11024.421, "taker_buy_quote": 1462163.16518 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 132.21, "high": 132.87, "low": 128.65, "close": 129.23, "volume": 18967.946, "close_time": 1769878799999, "quote_volume": 2487418.1019, "trades": 27542, "taker_buy_base": 7776.137, "taker_buy_quote": 1019593.66935 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 129.21, "high": 129.55, "low": 123.29, "close": 124.04, "volume": 66169.241, "close_time": 1769882399999, "quote_volume": 8301325.89814, "trades": 66911, "taker_buy_base": 22194.749, "taker_buy_quote": 2785806.16952 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 124.05, "high": 124.71, "low": 115.66, "close": 122.56, "volume": 72160.649, "close_time": 1769885999999, "quote_volume": 8729589.7131, "trades": 70234, "taker_buy_base": 30553.507, "taker_buy_quote": 3694694.91553 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 122.57, "high": 125.23, "low": 122.47, "close": 123.44, "volume": 21515.843, "close_time": 1769889599999, "quote_volume": 2661640.15784, "trades": 26756, "taker_buy_base": 12302.225, "taker_buy_quote": 1521551.78078 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 123.44, "high": 124.9, "low": 122.55, "close": 124.12, "volume": 11468.667, "close_time": 1769893199999, "quote_volume": 1415454.12613, "trades": 15206, "taker_buy_base": 6433.634, "taker_buy_quote": 794247.7528 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 124.11, "high": 126.87, "low": 123.66, "close": 126.62, "volume": 13272.426, "close_time": 1769896799999, "quote_volume": 1663277.40006, "trades": 13921, "taker_buy_base": 6819.701, "taker_buy_quote": 855285.72056 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 126.63, "high": 127.89, "low": 125.68, "close": 127.45, "volume": 10191.391, "close_time": 1769900399999, "quote_volume": 1293491.46388, "trades": 8598, "taker_buy_base": 5488.854, "taker_buy_quote": 696345.06879 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 127.46, "high": 129.75, "low": 127.18, "close": 129.05, "volume": 12246.08, "close_time": 1769903999999, "quote_volume": 1576666.3632, "trades": 15475, "taker_buy_base": 5751.066, "taker_buy_quote": 740405.36868 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 129.05, "high": 130.41, "low": 128.9, "close": 129.97, "volume": 10214.486, "close_time": 1769907599999, "quote_volume": 1324325.64557, "trades": 12991, "taker_buy_base": 6117.689, "taker_buy_quote": 793209.64578 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 129.97, "high": 130.05, "low": 128.45, "close": 129.62, "volume": 2417.131, "close_time": 1769911199999, "quote_volume": 312448.0888, "trades": 6158, "taker_buy_base": 1288.241, "taker_buy_quote": 166480.92162 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 129.63, "high": 130.42, "low": 129.08, "close": 129.3, "volume": 2438.773, "close_time": 1769914799999, "quote_volume": 316003.09829, "trades": 7281, "taker_buy_base": 1185.112, "taker_buy_quote": 153588.66865 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 129.3, "high": 129.43, "low": 128.73, "close": 129.05, "volume": 2769.301, "close_time": 1769918399999, "quote_volume": 357308.0702, "trades": 8974, "taker_buy_base": 1137.146, "taker_buy_quote": 146743.15592 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 129.06, "high": 129.81, "low": 129.04, "close": 129.1, "volume": 3137.779, "close_time": 1769921999999, "quote_volume": 406007.6457, "trades": 9313, "taker_buy_base": 1253.656, "taker_buy_quote": 162252.11137 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 129.11, "high": 129.26, "low": 127.74, "close": 127.77, "volume": 3452.903, "close_time": 1769925599999, "quote_volume": 443864.27279, "trades": 10833, "taker_buy_base": 1415.231, "taker_buy_quote": 182027.66641 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 127.77, "high": 128.54, "low": 127.09, "close": 127.22, "volume": 2823.608, "close_time": 1769929199999, "quote_volume": 360489.1782, "trades": 13656, "taker_buy_base": 904.48, "taker_buy_quote": 115446.08087 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 127.21, "high": 128.61, "low": 126.62, "close": 127.35, "volume": 6541.155, "close_time": 1769932799999, "quote_volume": 832896.86016, "trades": 17943, "taker_buy_base": 2212.67, "taker_buy_quote": 281825.95581 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 127.35, "high": 128.12, "low": 126.77, "close": 127.22, "volume": 7121.021, "close_time": 1769936399999, "quote_volume": 907254.31516, "trades": 15175, "taker_buy_base": 2990.803, "taker_buy_quote": 381013.63831 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 127.22, "high": 128.26, "low": 126.68, "close": 127.97, "volume": 5039.847, "close_time": 1769939999999, "quote_volume": 642012.6931, "trades": 9991, "taker_buy_base": 2410.628, "taker_buy_quote": 307262.25788 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 127.97, "high": 128.07, "low": 125.44, "close": 125.51, "volume": 4413.496, "close_time": 1769943599999, "quote_volume": 559818.75562, "trades": 11031, "taker_buy_base": 1384.874, "taker_buy_quote": 175871.45811 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 125.52, "high": 127.66, "low": 125.52, "close": 127.14, "volume": 4071.936, "close_time": 1769947199999, "quote_volume": 515936.10175, "trades": 6750, "taker_buy_base": 2773.99, "taker_buy_quote": 351399.45695 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 127.15, "high": 127.27, "low": 125.84, "close": 126.31, "volume": 15720.184, "close_time": 1769950799999, "quote_volume": 1992683.40963, "trades": 14516, "taker_buy_base": 8059.848, "taker_buy_quote": 1022447.13813 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 126.32, "high": 127.31, "low": 125.18, "close": 125.57, "volume": 9492.602, "close_time": 1769954399999, "quote_volume": 1201591.24407, "trades": 11736, "taker_buy_base": 2994.364, "taker_buy_quote": 378747.96752 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 125.56, "high": 126.72, "low": 123.68, "close": 125.82, "volume": 9411.745, "close_time": 1769957999999, "quote_volume": 1179501.90511, "trades": 15954, "taker_buy_base": 4834.208, "taker_buy_quote": 606239.60357 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 125.81, "high": 125.82, "low": 122.39, "close": 124.02, "volume": 13361.308, "close_time": 1769961599999, "quote_volume": 1651748.79337, "trades": 22835, "taker_buy_base": 5894.402, "taker_buy_quote": 729269.07146 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 124.03, "high": 125.56, "low": 122.98, "close": 124.58, "volume": 11969.334, "close_time": 1769965199999, "quote_volume": 1489284.41898, "trades": 24731, "taker_buy_base": 6913.274, "taker_buy_quote": 860292.7487 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 124.58, "high": 125.06, "low": 123.29, "close": 124.42, "volume": 4480.583, "close_time": 1769968799999, "quote_volume": 555768.94159, "trades": 12446, "taker_buy_base": 2341.793, "taker_buy_quote": 290336.08127 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 124.43, "high": 126.92, "low": 124.29, "close": 126.0, "volume": 7175.26, "close_time": 1769972399999, "quote_volume": 902347.18729, "trades": 16930, "taker_buy_base": 4039.633, "taker_buy_quote": 508153.25494 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 125.98, "high": 126.33, "low": 124.02, "close": 124.73, "volume": 3419.859, "close_time": 1769975999999, "quote_volume": 427643.63671, "trades": 8386, "taker_buy_base": 1472.361, "taker_buy_quote": 184161.61902 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 124.72, "high": 126.5, "low": 123.82, "close": 124.94, "volume": 5489.451, "close_time": 1769979599999, "quote_volume": 686493.00247, "trades": 12017, "taker_buy_base": 2316.842, "taker_buy_quote": 289819.27297 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 124.92, "high": 125.36, "low": 123.75, "close": 124.3, "volume": 3907.198, "close_time": 1769983199999, "quote_volume": 486053.37637, "trades": 12238, "taker_buy_base": 1613.431, "taker_buy_quote": 200801.43878 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 124.33, "high": 126.57, "low": 124.3, "close": 125.45, "volume": 4173.87, "close_time": 1769986799999, "quote_volume": 523322.57499, "trades": 8600, "taker_buy_base": 2083.184, "taker_buy_quote": 261162.93647 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 125.44, "high": 126.12, "low": 121.49, "close": 124.23, "volume": 15552.142, "close_time": 1769990399999, "quote_volume": 1927083.8581, "trades": 38648, "taker_buy_base": 6906.211, "taker_buy_quote": 856186.45223 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 124.24, "high": 127.09, "low": 123.37, "close": 126.17, "volume": 9591.405, "close_time": 1769993999999, "quote_volume": 1207882.35312, "trades": 18709, "taker_buy_base": 5449.364, "taker_buy_quote": 686204.59665 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 126.16, "high": 127.46, "low": 124.05, "close": 126.33, "volume": 5245.41, "close_time": 1769997599999, "quote_volume": 661345.08185, "trades": 16340, "taker_buy_base": 2735.362, "taker_buy_quote": 345002.47427 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 126.33, "high": 126.84, "low": 125.09, "close": 125.23, "volume": 3764.563, "close_time": 1770001199999, "quote_volume": 474076.03342, "trades": 10665, "taker_buy_base": 1987.376, "taker_buy_quote": 250243.01566 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 125.25, "high": 125.53, "low": 120.4, "close": 125.07, "volume": 16337.417, "close_time": 1770004799999, "quote_volume": 2002755.69767, "trades": 46972, "taker_buy_base": 7017.189, "taker_buy_quote": 860468.51292 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 125.08, "high": 126.78, "low": 123.16, "close": 125.3, "volume": 8385.405, "close_time": 1770008399999, "quote_volume": 1051526.69298, "trades": 17619, "taker_buy_base": 3404.499, "taker_buy_quote": 426834.24248 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 125.28, "high": 125.3, "low": 121.76, "close": 122.8, "volume": 7615.833, "close_time": 1770011999999, "quote_volume": 936568.03262, "trades": 20988, "taker_buy_base": 3962.581, "taker_buy_quote": 487362.81359 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 122.8, "high": 125.69, "low": 120.57, "close": 124.35, "volume": 15663.158, "close_time": 1770015599999, "quote_volume": 1930880.3986, "trades": 38073, "taker_buy_base": 8288.36, "taker_buy_quote": 1022616.06964 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 124.34, "high": 126.03, "low": 124.15, "close": 124.9, "volume": 8044.792, "close_time": 1770019199999, "quote_volume": 1006276.16077, "trades": 18582, "taker_buy_base": 4692.964, "taker_buy_quote": 587220.09723 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 124.89, "high": 125.9, "low": 124.81, "close": 125.37, "volume": 3212.877, "close_time": 1770022799999, "quote_volume": 402704.4274, "trades": 10229, "taker_buy_base": 1870.163, "taker_buy_quote": 234449.99573 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 125.38, "high": 127.35, "low": 125.0, "close": 126.53, "volume": 11429.337, "close_time": 1770026399999, "quote_volume": 1443897.19558, "trades": 18209, "taker_buy_base": 5455.762, "taker_buy_quote": 689072.00747 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 126.54, "high": 127.25, "low": 126.32, "close": 126.76, "volume": 5870.549, "close_time": 1770029999999, "quote_volume": 744347.28219, "trades": 8424, "taker_buy_base": 3162.239, "taker_buy_quote": 401001.08661 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 126.76, "high": 127.99, "low": 126.66, "close": 127.12, "volume": 7691.075, "close_time": 1770033599999, "quote_volume": 979686.25823, "trades": 9068, "taker_buy_base": 3366.075, "taker_buy_quote": 428808.20038 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 127.13, "high": 128.47, "low": 127.13, "close": 128.0, "volume": 4704.916, "close_time": 1770037199999, "quote_volume": 601226.02272, "trades": 7837, "taker_buy_base": 2532.727, "taker_buy_quote": 323635.83817 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 127.99, "high": 129.26, "low": 127.65, "close": 128.89, "volume": 4789.384, "close_time": 1770040799999, "quote_volume": 615366.32269, "trades": 8180, "taker_buy_base": 2395.75, "taker_buy_quote": 307871.13937 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 128.89, "high": 130.4, "low": 127.63, "close": 128.53, "volume": 9719.069, "close_time": 1770044399999, "quote_volume": 1253748.2311, "trades": 20768, "taker_buy_base": 5127.687, "taker_buy_quote": 661795.36948 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 128.51, "high": 131.03, "low": 128.02, "close": 129.67, "volume": 9439.768, "close_time": 1770047999999, "quote_volume": 1223544.67169, "trades": 16954, "taker_buy_base": 5117.401, "taker_buy_quote": 663727.44115 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 129.68, "high": 130.33, "low": 128.9, "close": 129.12, "volume": 2900.821, "close_time": 1770051599999, "quote_volume": 376179.7983, "trades": 6989, "taker_buy_base": 1347.257, "taker_buy_quote": 174744.65726 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 129.14, "high": 129.87, "low": 128.12, "close": 128.54, "volume": 3869.789, "close_time": 1770055199999, "quote_volume": 499502.89578, "trades": 5936, "taker_buy_base": 2202.927, "taker_buy_quote": 284461.61317 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 128.55, "high": 129.08, "low": 127.79, "close": 128.42, "volume": 2341.073, "close_time": 1770058799999, "quote_volume": 300525.41108, "trades": 5230, "taker_buy_base": 1016.338, "taker_buy_quote": 130476.51818 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 128.41, "high": 128.55, "low": 127.78, "close": 127.91, "volume": 1467.656, "close_time": 1770062399999, "quote_volume": 188126.0542, "trades": 4284, "taker_buy_base": 633.596, "taker_buy_quote": 81206.02846 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 127.91, "high": 128.36, "low": 126.66, "close": 127.25, "volume": 3216.934, "close_time": 1770065999999, "quote_volume": 409554.2482, "trades": 5289, "taker_buy_base": 1250.705, "taker_buy_quote": 159272.54726 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 127.24, "high": 128.34, "low": 127.19, "close": 128.18, "volume": 1544.592, "close_time": 1770069599999, "quote_volume": 197591.4423, "trades": 3023, "taker_buy_base": 651.321, "taker_buy_quote": 83324.23042 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 128.18, "high": 128.93, "low": 127.99, "close": 128.69, "volume": 1972.617, "close_time": 1770073199999, "quote_volume": 253305.12245, "trades": 2397, "taker_buy_base": 625.172, "taker_buy_quote": 80357.0597 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 128.68, "high": 128.96, "low": 128.31, "close": 128.38, "volume": 1982.449, "close_time": 1770076799999, "quote_volume": 254808.53847, "trades": 2919, "taker_buy_base": 572.289, "taker_buy_quote": 73638.05223 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 128.38, "high": 128.66, "low": 127.27, "close": 128.07, "volume": 2326.923, "close_time": 1770080399999, "quote_volume": 297128.7551, "trades": 4591, "taker_buy_base": 1355.5, "taker_buy_quote": 173072.20735 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 128.06, "high": 128.21, "low": 127.15, "close": 128.0, "volume": 2315.883, "close_time": 1770083999999, "quote_volume": 296122.32211, "trades": 4660, "taker_buy_base": 957.541, "taker_buy_quote": 122419.62146 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 128.01, "high": 128.02, "low": 125.94, "close": 126.03, "volume": 3008.732, "close_time": 1770087599999, "quote_volume": 381610.77359, "trades": 5626, "taker_buy_base": 1163.492, "taker_buy_quote": 147662.17272 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 126.02, "high": 128.14, "low": 125.65, "close": 128.06, "volume": 4281.861, "close_time": 1770091199999, "quote_volume": 542332.23265, "trades": 8153, "taker_buy_base": 2222.508, "taker_buy_quote": 281502.7932 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 128.05, "high": 129.01, "low": 127.52, "close": 128.78, "volume": 2820.404, "close_time": 1770094799999, "quote_volume": 361379.93358, "trades": 5166, "taker_buy_base": 1194.931, "taker_buy_quote": 153157.24087 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 128.8, "high": 128.82, "low": 127.35, "close": 127.45, "volume": 2140.001, "close_time": 1770098399999, "quote_volume": 273623.48785, "trades": 4365, "taker_buy_base": 1057.097, "taker_buy_quote": 135175.46155 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 127.45, "high": 128.23, "low": 126.72, "close": 128.01, "volume": 3167.187, "close_time": 1770101999999, "quote_volume": 403603.07183, "trades": 4641, "taker_buy_base": 1249.256, "taker_buy_quote": 159153.1429 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 128.0, "high": 128.8, "low": 127.64, "close": 128.44, "volume": 2934.428, "close_time": 1770105599999, "quote_volume": 376365.29701, "trades": 5958, "taker_buy_base": 1546.402, "taker_buy_quote": 198287.4971 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 128.44, "high": 129.15, "low": 127.9, "close": 128.18, "volume": 1951.074, "close_time": 1770109199999, "quote_volume": 250898.26157, "trades": 4931, "taker_buy_base": 1055.202, "taker_buy_quote": 135730.9035 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 128.16, "high": 128.53, "low": 126.08, "close": 126.73, "volume": 6101.646, "close_time": 1770112799999, "quote_volume": 775243.10545, "trades": 10866, "taker_buy_base": 2626.04, "taker_buy_quote": 333595.64658 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 126.74, "high": 127.15, "low": 125.72, "close": 126.34, "volume": 2455.503, "close_time": 1770116399999, "quote_volume": 310219.79385, "trades": 4366, "taker_buy_base": 1126.626, "taker_buy_quote": 142420.05476 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 126.34, "high": 127.0, "low": 126.2, "close": 126.67, "volume": 3532.054, "close_time": 1770119999999, "quote_volume": 447264.12708, "trades": 4737, "taker_buy_base": 1806.408, "taker_buy_quote": 228801.29784 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 126.67, "high": 128.19, "low": 126.38, "close": 127.92, "volume": 2579.583, "close_time": 1770123599999, "quote_volume": 328668.90621, "trades": 5988, "taker_buy_base": 1521.87, "taker_buy_quote": 193921.00015 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 127.91, "high": 128.36, "low": 127.54, "close": 128.11, "volume": 1508.255, "close_time": 1770127199999, "quote_volume": 192908.96032, "trades": 3811, "taker_buy_base": 699.756, "taker_buy_quote": 89528.99192 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 128.09, "high": 128.6, "low": 125.62, "close": 125.8, "volume": 5082.727, "close_time": 1770130799999, "quote_volume": 647002.08818, "trades": 13300, "taker_buy_base": 2520.344, "taker_buy_quote": 320964.4889 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 125.79, "high": 129.41, "low": 125.67, "close": 129.0, "volume": 11886.664, "close_time": 1770134399999, "quote_volume": 1519540.6717, "trades": 26107, "taker_buy_base": 6283.43, "taker_buy_quote": 803152.96904 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 129.0, "high": 129.06, "low": 125.62, "close": 125.98, "volume": 10472.982, "close_time": 1770137999999, "quote_volume": 1325876.4586, "trades": 16707, "taker_buy_base": 4419.542, "taker_buy_quote": 559504.42788 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 125.98, "high": 126.25, "low": 123.08, "close": 123.13, "volume": 10661.276, "close_time": 1770141599999, "quote_volume": 1329866.55051, "trades": 15625, "taker_buy_base": 4950.912, "taker_buy_quote": 617839.29266 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 123.14, "high": 123.8, "low": 121.06, "close": 121.22, "volume": 14787.749, "close_time": 1770145199999, "quote_volume": 1808464.03866, "trades": 23963, "taker_buy_base": 6378.994, "taker_buy_quote": 779931.30038 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 121.21, "high": 128.33, "low": 120.89, "close": 127.42, "volume": 18074.205, "close_time": 1770148799999, "quote_volume": 2276511.04762, "trades": 29010, "taker_buy_base": 9965.922, "taker_buy_quote": 1255425.12039 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 127.42, "high": 131.04, "low": 125.41, "close": 129.04, "volume": 19156.896, "close_time": 1770152399999, "quote_volume": 2462118.09592, "trades": 31532, "taker_buy_base": 10904.577, "taker_buy_quote": 1400600.595 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 129.05, "high": 130.46, "low": 127.04, "close": 127.19, "volume": 5870.387, "close_time": 1770155999999, "quote_volume": 757009.91064, "trades": 9525, "taker_buy_base": 2870.718, "taker_buy_quote": 370879.0481 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 127.19, "high": 127.25, "low": 124.95, "close": 125.33, "volume": 3982.486, "close_time": 1770159599999, "quote_volume": 502180.50786, "trades": 5475, "taker_buy_base": 1624.286, "taker_buy_quote": 205012.95582 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 125.32, "high": 125.8, "low": 124.22, "close": 125.29, "volume": 4337.242, "close_time": 1770163199999, "quote_volume": 542701.25688, "trades": 9239, "taker_buy_base": 1784.8, "taker_buy_quote": 223332.76747 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 125.29, "high": 126.36, "low": 124.54, "close": 125.73, "volume": 1856.342, "close_time": 1770166799999, "quote_volume": 232735.77838, "trades": 5780, "taker_buy_base": 945.652, "taker_buy_quote": 118528.56513 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 125.74, "high": 127.97, "low": 125.74, "close": 127.37, "volume": 2356.38, "close_time": 1770170399999, "quote_volume": 300055.24233, "trades": 6668, "taker_buy_base": 1125.711, "taker_buy_quote": 143303.94991 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 127.36, "high": 127.76, "low": 126.19, "close": 126.62, "volume": 1749.687, "close_time": 1770173999999, "quote_volume": 222292.95931, "trades": 5250, "taker_buy_base": 976.455, "taker_buy_quote": 124131.67144 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 126.63, "high": 128.65, "low": 126.45, "close": 128.03, "volume": 3303.778, "close_time": 1770177599999, "quote_volume": 422363.04562, "trades": 6910, "taker_buy_base": 2078.211, "taker_buy_quote": 265785.81864 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 128.03, "high": 128.31, "low": 127.56, "close": 127.78, "volume": 1113.496, "close_time": 1770181199999, "quote_volume": 142391.42145, "trades": 3305, "taker_buy_base": 425.435, "taker_buy_quote": 54400.43815 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 127.77, "high": 128.08, "low": 126.71, "close": 127.18, "volume": 1466.945, "close_time": 1770184799999, "quote_volume": 187247.49579, "trades": 3890, "taker_buy_base": 658.038, "taker_buy_quote": 84000.59647 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 127.18, "high": 128.04, "low": 126.88, "close": 127.7, "volume": 1467.219, "close_time": 1770188399999, "quote_volume": 187102.75878, "trades": 4129, "taker_buy_base": 826.963, "taker_buy_quote": 105465.03767 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 127.69, "high": 128.4, "low": 127.06, "close": 127.92, "volume": 2679.126, "close_time": 1770191999999, "quote_volume": 342368.67559, "trades": 5329, "taker_buy_base": 1606.762, "taker_buy_quote": 205303.21875 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 127.91, "high": 128.8, "low": 127.4, "close": 128.53, "volume": 3059.592, "close_time": 1770195599999, "quote_volume": 392190.67785, "trades": 4604, "taker_buy_base": 1282.047, "taker_buy_quote": 164116.59856 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 128.55, "high": 128.63, "low": 126.52, "close": 126.88, "volume": 9420.139, "close_time": 1770199199999, "quote_volume": 1198778.13772, "trades": 7509, "taker_buy_base": 3772.303, "taker_buy_quote": 479942.86609 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 126.89, "high": 127.35, "low": 126.67, "close": 126.97, "volume": 3898.542, "close_time": 1770202799999, "quote_volume": 495160.04014, "trades": 4927, "taker_buy_base": 2008.534, "taker_buy_quote": 255110.69392 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 126.98, "high": 127.42, "low": 125.44, "close": 126.9, "volume": 4144.72, "close_time": 1770206399999, "quote_volume": 523706.54632, "trades": 9671, "taker_buy_base": 1815.663, "taker_buy_quote": 229486.85166 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 126.91, "high": 127.07, "low": 125.99, "close": 126.61, "volume": 2084.338, "close_time": 1770209999999, "quote_volume": 263577.58255, "trades": 4479, "taker_buy_base": 803.635, "taker_buy_quote": 101670.67157 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 126.61, "high": 126.76, "low": 124.56, "close": 124.62, "volume": 3911.852, "close_time": 1770213599999, "quote_volume": 491527.295, "trades": 7961, "taker_buy_base": 1497.942, "taker_buy_quote": 188272.9535 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 124.61, "high": 125.85, "low": 123.5, "close": 123.58, "volume": 6401.773, "close_time": 1770217199999, "quote_volume": 799201.62033, "trades": 18790, "taker_buy_base": 2948.566, "taker_buy_quote": 368141.15368 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 123.57, "high": 124.91, "low": 121.06, "close": 122.64, "volume": 11591.681, "close_time": 1770220799999, "quote_volume": 1426645.59949, "trades": 29640, "taker_buy_base": 5751.962, "taker_buy_quote": 707887.50322 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 122.65, "high": 123.31, "low": 120.39, "close": 122.04, "volume": 17055.658, "close_time": 1770224399999, "quote_volume": 2071932.55327, "trades": 28469, "taker_buy_base": 7673.995, "taker_buy_quote": 932667.01749 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 122.04, "high": 122.79, "low": 119.88, "close": 121.63, "volume": 14132.493, "close_time": 1770227999999, "quote_volume": 1713383.55192, "trades": 24584, "taker_buy_base": 7066.236, "taker_buy_quote": 856812.95458 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 121.64, "high": 124.09, "low": 119.5, "close": 122.5, "volume": 18779.718, "close_time": 1770231599999, "quote_volume": 2282476.04781, "trades": 26118, "taker_buy_base": 11583.906, "taker_buy_quote": 1408779.99578 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 122.5, "high": 125.54, "low": 122.07, "close": 125.23, "volume": 8758.84, "close_time": 1770235199999, "quote_volume": 1084344.37705, "trades": 14776, "taker_buy_base": 4916.335, "taker_buy_quote": 609330.85599 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 125.24, "high": 125.47, "low": 124.08, "close": 124.57, "volume": 3790.341, "close_time": 1770238799999, "quote_volume": 472822.1423, "trades": 7675, "taker_buy_base": 1729.475, "taker_buy_quote": 215875.89393 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 124.56, "high": 124.84, "low": 122.14, "close": 123.34, "volume": 3293.716, "close_time": 1770242399999, "quote_volume": 406524.21553, "trades": 8208, "taker_buy_base": 1407.322, "taker_buy_quote": 173634.63312 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 123.34, "high": 125.25, "low": 121.09, "close": 122.51, "volume": 4641.711, "close_time": 1770245999999, "quote_volume": 571804.10109, "trades": 8804, "taker_buy_base": 2145.174, "taker_buy_quote": 263929.89696 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 122.52, "high": 124.88, "low": 122.22, "close": 123.75, "volume": 5327.201, "close_time": 1770249599999, "quote_volume": 659462.16321, "trades": 11180, "taker_buy_base": 2881.535, "taker_buy_quote": 356584.89039 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 123.75, "high": 124.66, "low": 123.35, "close": 124.02, "volume": 1449.17, "close_time": 1770253199999, "quote_volume": 179667.44219, "trades": 5273, "taker_buy_base": 736.075, "taker_buy_quote": 91280.21747 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 124.03, "high": 125.52, "low": 122.85, "close": 123.94, "volume": 5179.88, "close_time": 1770256799999, "quote_volume": 644169.90997, "trades": 16282, "taker_buy_base": 2351.376, "taker_buy_quote": 292552.19007 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 123.95, "high": 124.51, "low": 121.94, "close": 122.14, "volume": 8407.26, "close_time": 1770260399999, "quote_volume": 1037460.98707, "trades": 18233, "taker_buy_base": 4365.196, "taker_buy_quote": 538985.19834 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 122.15, "high": 123.15, "low": 121.4, "close": 121.73, "volume": 7601.354, "close_time": 1770263999999, "quote_volume": 928713.61867, "trades": 14903, "taker_buy_base": 3472.961, "taker_buy_quote": 424425.46083 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 121.74, "high": 122.48, "low": 120.71, "close": 121.07, "volume": 9658.476, "close_time": 1770267599999, "quote_volume": 1172497.3682, "trades": 16526, "taker_buy_base": 5365.514, "taker_buy_quote": 651302.57619 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 121.06, "high": 122.37, "low": 119.62, "close": 120.96, "volume": 8907.255, "close_time": 1770271199999, "quote_volume": 1077236.42011, "trades": 17194, "taker_buy_base": 4552.218, "taker_buy_quote": 550457.13442 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 120.97, "high": 121.11, "low": 119.13, "close": 119.76, "volume": 7777.09, "close_time": 1770274799999, "quote_volume": 933732.95889, "trades": 13540, "taker_buy_base": 3909.384, "taker_buy_quote": 469253.49927 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 119.75, "high": 121.77, "low": 119.59, "close": 120.12, "volume": 6180.903, "close_time": 1770278399999, "quote_volume": 747136.16688, "trades": 13781, "taker_buy_base": 3570.724, "taker_buy_quote": 431552.29519 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 120.13, "high": 122.68, "low": 120.13, "close": 121.72, "volume": 5307.161, "close_time": 1770281999999, "quote_volume": 645296.83699, "trades": 10009, "taker_buy_base": 3198.385, "taker_buy_quote": 388785.83627 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 121.73, "high": 122.77, "low": 121.24, "close": 121.62, "volume": 4648.604, "close_time": 1770285599999, "quote_volume": 567169.32597, "trades": 10000, "taker_buy_base": 2733.33, "taker_buy_quote": 333509.00403 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 121.61, "high": 122.02, "low": 118.38, "close": 118.59, "volume": 7041.176, "close_time": 1770289199999, "quote_volume": 845088.62639, "trades": 10003, "taker_buy_base": 2718.689, "taker_buy_quote": 325973.75733 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 118.58, "high": 119.64, "low": 116.85, "close": 118.31, "volume": 12653.531, "close_time": 1770292799999, "quote_volume": 1495364.71316, "trades": 19722, "taker_buy_base": 6455.632, "taker_buy_quote": 763361.40171 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 118.31, "high": 118.94, "low": 116.72, "close": 117.77, "volume": 14667.283, "close_time": 1770296399999, "quote_volume": 1728716.8243, "trades": 24689, "taker_buy_base": 7129.897, "taker_buy_quote": 840605.10984 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 117.76, "high": 119.97, "low": 116.97, "close": 117.31, "volume": 23659.667, "close_time": 1770299999999, "quote_volume": 2804262.09423, "trades": 23507, "taker_buy_base": 14337.918, "taker_buy_quote": 1701620.59878 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 117.32, "high": 120.35, "low": 117.02, "close": 117.31, "volume": 11652.715, "close_time": 1770303599999, "quote_volume": 1379951.32654, "trades": 24882, "taker_buy_base": 5925.421, "taker_buy_quote": 701720.11978 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 117.31, "high": 117.72, "low": 110.34, "close": 112.56, "volume": 37634.954, "close_time": 1770307199999, "quote_volume": 4272039.82101, "trades": 60456, "taker_buy_base": 17757.222, "taker_buy_quote": 2013731.09623 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 112.57, "high": 115.93, "low": 111.86, "close": 114.41, "volume": 20960.27, "close_time": 1770310799999, "quote_volume": 2389972.82553, "trades": 40912, "taker_buy_base": 11995.852, "taker_buy_quote": 1368114.44909 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 114.42, "high": 115.03, "low": 110.31, "close": 111.82, "volume": 23605.515, "close_time": 1770314399999, "quote_volume": 2650004.9865, "trades": 39593, "taker_buy_base": 12573.439, "taker_buy_quote": 1412087.05894 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 111.81, "high": 113.02, "low": 110.46, "close": 112.66, "volume": 19366.32, "close_time": 1770317999999, "quote_volume": 2158673.73247, "trades": 36018, "taker_buy_base": 11201.925, "taker_buy_quote": 1248918.39467 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 112.66, "high": 112.84, "low": 109.32, "close": 109.8, "volume": 19326.595, "close_time": 1770321599999, "quote_volume": 2145150.96238, "trades": 33605, "taker_buy_base": 10982.292, "taker_buy_quote": 1219497.66861 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 109.8, "high": 110.52, "low": 102.91, "close": 104.65, "volume": 53265.803, "close_time": 1770325199999, "quote_volume": 5630955.06948, "trades": 78522, "taker_buy_base": 27115.21, "taker_buy_quote": 2869700.47478 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 104.65, "high": 108.12, "low": 101.45, "close": 101.55, "volume": 52874.991, "close_time": 1770328799999, "quote_volume": 5553263.63359, "trades": 70338, "taker_buy_base": 30679.449, "taker_buy_quote": 3226171.19893 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 101.56, "high": 103.5, "low": 98.64, "close": 102.08, "volume": 65702.497, "close_time": 1770332399999, "quote_volume": 6650732.69059, "trades": 56387, "taker_buy_base": 28778.236, "taker_buy_quote": 2915645.31259 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 102.08, "high": 105.44, "low": 100.5, "close": 100.97, "volume": 30726.807, "close_time": 1770335999999, "quote_volume": 3171559.30673, "trades": 38709, "taker_buy_base": 18401.4, "taker_buy_quote": 1902692.48907 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 100.97, "high": 102.05, "low": 92.25, "close": 100.66, "volume": 123581.015, "close_time": 1770339599999, "quote_volume": 11951590.8335, "trades": 176824, "taker_buy_base": 57569.369, "taker_buy_quote": 5575509.04492 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 100.65, "high": 105.82, "low": 100.32, "close": 105.79, "volume": 37882.29, "close_time": 1770343199999, "quote_volume": 3886489.52509, "trades": 70543, "taker_buy_base": 22819.344, "taker_buy_quote": 2339747.69817 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 105.79, "high": 106.7, "low": 103.27, "close": 103.88, "volume": 14920.809, "close_time": 1770346799999, "quote_volume": 1561972.58717, "trades": 32920, "taker_buy_base": 7651.893, "taker_buy_quote": 801177.45607 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 103.89, "high": 104.98, "low": 103.1, "close": 104.43, "volume": 13732.714, "close_time": 1770350399999, "quote_volume": 1429409.51221, "trades": 23014, "taker_buy_base": 6141.842, "taker_buy_quote": 639395.2244 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 104.42, "high": 106.06, "low": 104.0, "close": 105.09, "volume": 8593.659, "close_time": 1770353999999, "quote_volume": 901278.27914, "trades": 15999, "taker_buy_base": 3907.977, "taker_buy_quote": 409996.3005 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 105.08, "high": 107.88, "low": 104.95, "close": 107.36, "volume": 8884.09, "close_time": 1770357599999, "quote_volume": 944881.64857, "trades": 19309, "taker_buy_base": 5062.963, "taker_buy_quote": 538132.80362 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 107.36, "high": 107.68, "low": 103.81, "close": 104.03, "volume": 17721.851, "close_time": 1770361199999, "quote_volume": 1863656.67485, "trades": 25231, "taker_buy_base": 9228.703, "taker_buy_quote": 970300.41072 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 104.04, "high": 104.09, "low": 102.7, "close": 102.96, "volume": 9639.009, "close_time": 1770364799999, "quote_volume": 997647.89809, "trades": 14255, "taker_buy_base": 4704.139, "taker_buy_quote": 486979.89108 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 102.97, "high": 103.98, "low": 102.1, "close": 102.36, "volume": 14185.157, "close_time": 1770368399999, "quote_volume": 1460731.06115, "trades": 15018, "taker_buy_base": 7370.99, "taker_buy_quote": 759207.48509 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 102.35, "high": 106.0, "low": 101.91, "close": 105.67, "volume": 15385.553, "close_time": 1770371999999, "quote_volume": 1593686.94055, "trades": 17364, "taker_buy_base": 8020.361, "taker_buy_quote": 832892.33993 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 105.68, "high": 107.13, "low": 105.22, "close": 106.61, "volume": 11506.838, "close_time": 1770375599999, "quote_volume": 1221450.18871, "trades": 14798, "taker_buy_base": 5886.027, "taker_buy_quote": 624923.2487 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 106.6, "high": 107.48, "low": 106.25, "close": 106.43, "volume": 7424.958, "close_time": 1770379199999, "quote_volume": 792968.41835, "trades": 11011, "taker_buy_base": 4016.498, "taker_buy_quote": 429175.05771 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 106.42, "high": 106.68, "low": 105.83, "close": 106.52, "volume": 5972.96, "close_time": 1770382799999, "quote_volume": 634585.95041, "trades": 8328, "taker_buy_base": 2839.05, "taker_buy_quote": 301732.10637 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 106.54, "high": 108.57, "low": 106.26, "close": 108.09, "volume": 11918.791, "close_time": 1770386399999, "quote_volume": 1284079.95322, "trades": 18310, "taker_buy_base": 5875.742, "taker_buy_quote": 632779.7938 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 108.08, "high": 110.52, "low": 107.24, "close": 109.62, "volume": 20363.714, "close_time": 1770389999999, "quote_volume": 2212397.05566, "trades": 29260, "taker_buy_base": 12811.976, "taker_buy_quote": 1391541.51018 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 109.63, "high": 110.78, "low": 108.92, "close": 110.23, "volume": 9807.673, "close_time": 1770393599999, "quote_volume": 1077171.61347, "trades": 20363, "taker_buy_base": 5658.282, "taker_buy_quote": 621468.69757 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 110.23, "high": 113.64, "low": 109.81, "close": 113.13, "volume": 19213.398, "close_time": 1770397199999, "quote_volume": 2151583.58775, "trades": 25024, "taker_buy_base": 10475.06, "taker_buy_quote": 1172783.41414 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 113.12, "high": 115.4, "low": 112.7, "close": 114.14, "volume": 14670.676, "close_time": 1770400799999, "quote_volume": 1677366.14848, "trades": 26427, "taker_buy_base": 7314.164, "taker_buy_quote": 836708.29716 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 114.13, "high": 114.29, "low": 112.01, "close": 113.34, "volume": 11336.038, "close_time": 1770404399999, "quote_volume": 1281267.74919, "trades": 21124, "taker_buy_base": 5207.737, "taker_buy_quote": 588810.24981 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 113.35, "high": 114.79, "low": 112.09, "close": 114.3, "volume": 6011.295, "close_time": 1770407999999, "quote_volume": 682209.49101, "trades": 11802, "taker_buy_base": 3387.791, "taker_buy_quote": 384586.96322 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 114.29, "high": 115.4, "low": 112.84, "close": 113.82, "volume": 8939.972, "close_time": 1770411599999, "quote_volume": 1019324.71064, "trades": 13554, "taker_buy_base": 4089.882, "taker_buy_quote": 467000.19126 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 113.83, "high": 114.48, "low": 113.16, "close": 113.71, "volume": 2954.462, "close_time": 1770415199999, "quote_volume": 336237.05932, "trades": 6642, "taker_buy_base": 1640.132, "taker_buy_quote": 186724.07666 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 113.72, "high": 115.24, "low": 113.61, "close": 114.55, "volume": 5031.478, "close_time": 1770418799999, "quote_volume": 574967.66721, "trades": 8052, "taker_buy_base": 2975.939, "taker_buy_quote": 340042.33926 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 114.56, "high": 115.34, "low": 113.48, "close": 114.02, "volume": 5531.85, "close_time": 1770422399999, "quote_volume": 632454.52425, "trades": 9324, "taker_buy_base": 2685.071, "taker_buy_quote": 307152.54014 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 114.01, "high": 114.05, "low": 112.29, "close": 112.95, "volume": 5775.346, "close_time": 1770425999999, "quote_volume": 652743.02564, "trades": 11788, "taker_buy_base": 2463.292, "taker_buy_quote": 278364.32202 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 112.93, "high": 114.33, "low": 112.51, "close": 114.09, "volume": 3307.362, "close_time": 1770429599999, "quote_volume": 374634.1209, "trades": 7169, "taker_buy_base": 1928.693, "taker_buy_quote": 218543.75559 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 114.08, "high": 114.44, "low": 113.24, "close": 113.8, "volume": 3087.899, "close_time": 1770433199999, "quote_volume": 351395.05052, "trades": 6647, "taker_buy_base": 1051.551, "taker_buy_quote": 119711.61131 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 113.82, "high": 115.04, "low": 113.74, "close": 114.67, "volume": 6765.396, "close_time": 1770436799999, "quote_volume": 774612.54486, "trades": 10290, "taker_buy_base": 2671.962, "taker_buy_quote": 305826.75275 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 114.67, "high": 116.23, "low": 114.53, "close": 115.15, "volume": 4811.341, "close_time": 1770440399999, "quote_volume": 555464.72071, "trades": 11885, "taker_buy_base": 2626.958, "taker_buy_quote": 303324.08492 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 115.14, "high": 116.42, "low": 114.5, "close": 114.8, "volume": 3290.246, "close_time": 1770443999999, "quote_volume": 379567.39759, "trades": 8232, "taker_buy_base": 1494.237, "taker_buy_quote": 172422.05625 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 114.78, "high": 115.4, "low": 112.63, "close": 112.65, "volume": 4100.55, "close_time": 1770447599999, "quote_volume": 469713.69825, "trades": 9353, "taker_buy_base": 1515.865, "taker_buy_quote": 173960.17515 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 112.66, "high": 113.24, "low": 110.17, "close": 111.55, "volume": 9156.532, "close_time": 1770451199999, "quote_volume": 1022347.20949, "trades": 26597, "taker_buy_base": 4164.773, "taker_buy_quote": 465091.00976 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 111.55, "high": 112.62, "low": 111.15, "close": 112.04, "volume": 4099.201, "close_time": 1770454799999, "quote_volume": 459044.11145, "trades": 9959, "taker_buy_base": 2098.412, "taker_buy_quote": 235073.89305 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 112.05, "high": 112.45, "low": 110.2, "close": 110.98, "volume": 14210.746, "close_time": 1770458399999, "quote_volume": 1576526.66173, "trades": 14021, "taker_buy_base": 4174.215, "taker_buy_quote": 463539.89587 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 110.97, "high": 111.35, "low": 110.14, "close": 110.76, "volume": 2801.147, "close_time": 1770461999999, "quote_volume": 310171.39378, "trades": 7081, "taker_buy_base": 1126.607, "taker_buy_quote": 124758.27001 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 110.75, "high": 111.16, "low": 110.39, "close": 111.0, "volume": 1494.37, "close_time": 1770465599999, "quote_volume": 165527.78054, "trades": 4273, "taker_buy_base": 883.38, "taker_buy_quote": 97864.11211 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 110.99, "high": 114.68, "low": 110.88, "close": 113.21, "volume": 5862.401, "close_time": 1770469199999, "quote_volume": 662695.70723, "trades": 16319, "taker_buy_base": 3110.817, "taker_buy_quote": 351560.33 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 113.21, "high": 113.69, "low": 112.21, "close": 112.72, "volume": 3398.529, "close_time": 1770472799999, "quote_volume": 383248.72314, "trades": 6975, "taker_buy_base": 1606.429, "taker_buy_quote": 181221.65113 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 112.7, "high": 113.26, "low": 111.75, "close": 111.9, "volume": 3687.067, "close_time": 1770476399999, "quote_volume": 414133.8764, "trades": 7247, "taker_buy_base": 1386.527, "taker_buy_quote": 155781.28293 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 111.91, "high": 113.87, "low": 111.69, "close": 113.26, "volume": 4105.545, "close_time": 1770479999999, "quote_volume": 463474.6617, "trades": 9699, "taker_buy_base": 1962.113, "taker_buy_quote": 221530.9573 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 113.27, "high": 115.79, "low": 112.79, "close": 113.39, "volume": 45458.95, "close_time": 1770483599999, "quote_volume": 5199969.93774, "trades": 88982, "taker_buy_base": 22736.352, "taker_buy_quote": 2601126.14676 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 113.39, "high": 114.34, "low": 112.58, "close": 113.85, "volume": 3030.537, "close_time": 1770487199999, "quote_volume": 343643.97839, "trades": 7221, "taker_buy_base": 2018.005, "taker_buy_quote": 228817.87669 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 113.84, "high": 115.76, "low": 113.69, "close": 115.25, "volume": 4385.967, "close_time": 1770490799999, "quote_volume": 504713.25153, "trades": 8822, "taker_buy_base": 2266.18, "taker_buy_quote": 260752.83517 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 115.24, "high": 115.24, "low": 114.18, "close": 114.45, "volume": 1747.717, "close_time": 1770494399999, "quote_volume": 200448.32888, "trades": 4602, "taker_buy_base": 1000.769, "taker_buy_quote": 114761.91319 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 114.44, "high": 115.52, "low": 114.36, "close": 115.35, "volume": 2249.723, "close_time": 1770497999999, "quote_volume": 258578.29032, "trades": 4858, "taker_buy_base": 1360.427, "taker_buy_quote": 156358.26752 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 115.35, "high": 115.52, "low": 114.52, "close": 114.76, "volume": 1338.281, "close_time": 1770501599999, "quote_volume": 153882.32662, "trades": 3260, "taker_buy_base": 605.148, "taker_buy_quote": 69596.21806 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 114.75, "high": 115.31, "low": 114.19, "close": 114.34, "volume": 1061.627, "close_time": 1770505199999, "quote_volume": 121859.89533, "trades": 2517, "taker_buy_base": 491.635, "taker_buy_quote": 56425.07001 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 114.36, "high": 114.49, "low": 113.55, "close": 113.97, "volume": 1124.259, "close_time": 1770508799999, "quote_volume": 128187.43179, "trades": 3700, "taker_buy_base": 452.733, "taker_buy_quote": 51623.44372 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 113.98, "high": 114.08, "low": 113.29, "close": 113.47, "volume": 2061.141, "close_time": 1770512399999, "quote_volume": 234207.77506, "trades": 3889, "taker_buy_base": 1210.398, "taker_buy_quote": 137549.19015 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 113.47, "high": 113.91, "low": 113.3, "close": 113.67, "volume": 2699.82, "close_time": 1770515999999, "quote_volume": 306785.99454, "trades": 3191, "taker_buy_base": 1100.435, "taker_buy_quote": 125044.24461 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 113.66, "high": 114.21, "low": 112.69, "close": 113.05, "volume": 3109.896, "close_time": 1770519599999, "quote_volume": 352737.90191, "trades": 5119, "taker_buy_base": 1511.408, "taker_buy_quote": 171392.42537 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 113.05, "high": 113.23, "low": 112.3, "close": 112.39, "volume": 1594.518, "close_time": 1770523199999, "quote_volume": 179879.34085, "trades": 3659, "taker_buy_base": 713.789, "taker_buy_quote": 80527.1085 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 112.39, "high": 113.1, "low": 112.13, "close": 113.07, "volume": 2360.017, "close_time": 1770526799999, "quote_volume": 265758.25999, "trades": 3320, "taker_buy_base": 1313.411, "taker_buy_quote": 147917.60943 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 113.06, "high": 113.28, "low": 112.54, "close": 112.7, "volume": 1026.402, "close_time": 1770530399999, "quote_volume": 115860.55869, "trades": 2057, "taker_buy_base": 518.859, "taker_buy_quote": 58572.99162 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 112.7, "high": 112.81, "low": 112.35, "close": 112.46, "volume": 932.572, "close_time": 1770533999999, "quote_volume": 105006.258, "trades": 2530, "taker_buy_base": 408.077, "taker_buy_quote": 45947.34215 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 112.47, "high": 112.73, "low": 112.1, "close": 112.54, "volume": 1707.787, "close_time": 1770537599999, "quote_volume": 191992.69329, "trades": 3427, "taker_buy_base": 975.194, "taker_buy_quote": 109636.20624 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 112.53, "high": 114.4, "low": 112.19, "close": 114.28, "volume": 3429.714, "close_time": 1770541199999, "quote_volume": 388596.73726, "trades": 8157, "taker_buy_base": 1860.064, "taker_buy_quote": 210821.23634 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 114.29, "high": 114.52, "low": 112.76, "close": 112.99, "volume": 7071.072, "close_time": 1770544799999, "quote_volume": 803105.89361, "trades": 6445, "taker_buy_base": 5475.177, "taker_buy_quote": 621904.03952 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 113.0, "high": 113.58, "low": 112.2, "close": 112.79, "volume": 2299.662, "close_time": 1770548399999, "quote_volume": 259552.3091, "trades": 5138, "taker_buy_base": 801.744, "taker_buy_quote": 90469.11107 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 112.78, "high": 115.13, "low": 112.72, "close": 114.96, "volume": 3263.884, "close_time": 1770551999999, "quote_volume": 373299.82005, "trades": 7274, "taker_buy_base": 1564.715, "taker_buy_quote": 179046.62302 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 114.97, "high": 115.03, "low": 114.0, "close": 114.68, "volume": 4118.293, "close_time": 1770555599999, "quote_volume": 471439.23672, "trades": 6814, "taker_buy_base": 2318.82, "taker_buy_quote": 265478.84215 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 114.67, "high": 115.05, "low": 113.91, "close": 114.19, "volume": 4147.388, "close_time": 1770559199999, "quote_volume": 474661.8334, "trades": 7172, "taker_buy_base": 1792.882, "taker_buy_quote": 205274.64088 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 114.2, "high": 114.53, "low": 113.74, "close": 114.34, "volume": 1836.985, "close_time": 1770562799999, "quote_volume": 209641.3893, "trades": 4166, "taker_buy_base": 1024.939, "taker_buy_quote": 116983.61645 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 114.33, "high": 114.6, "low": 112.72, "close": 113.19, "volume": 2767.952, "close_time": 1770566399999, "quote_volume": 314477.40741, "trades": 7356, "taker_buy_base": 1101.979, "taker_buy_quote": 125056.34261 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 113.18, "high": 113.8, "low": 111.02, "close": 111.43, "volume": 3824.294, "close_time": 1770569999999, "quote_volume": 430881.01537, "trades": 7761, "taker_buy_base": 1691.591, "taker_buy_quote": 190696.38515 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 111.42, "high": 113.1, "low": 111.39, "close": 113.0, "volume": 4263.147, "close_time": 1770573599999, "quote_volume": 480503.40457, "trades": 7010, "taker_buy_base": 2397.895, "taker_buy_quote": 270219.89206 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 113.01, "high": 114.87, "low": 112.86, "close": 113.85, "volume": 2759.595, "close_time": 1770577199999, "quote_volume": 313612.90085, "trades": 6389, "taker_buy_base": 1482.269, "taker_buy_quote": 168339.23414 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 113.84, "high": 114.96, "low": 113.59, "close": 114.75, "volume": 1898.004, "close_time": 1770580799999, "quote_volume": 216775.0899, "trades": 3964, "taker_buy_base": 932.189, "taker_buy_quote": 106444.43646 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 114.75, "high": 114.87, "low": 113.27, "close": 113.29, "volume": 1502.556, "close_time": 1770584399999, "quote_volume": 171098.31455, "trades": 3863, "taker_buy_base": 610.302, "taker_buy_quote": 69486.64565 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 113.28, "high": 113.64, "low": 112.0, "close": 112.34, "volume": 2370.197, "close_time": 1770587999999, "quote_volume": 267848.93767, "trades": 4668, "taker_buy_base": 1382.422, "taker_buy_quote": 156241.91929 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 112.34, "high": 113.05, "low": 112.09, "close": 112.89, "volume": 1337.879, "close_time": 1770591599999, "quote_volume": 150488.11481, "trades": 2456, "taker_buy_base": 668.911, "taker_buy_quote": 75254.41205 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 112.88, "high": 115.21, "low": 111.41, "close": 112.52, "volume": 6316.273, "close_time": 1770595199999, "quote_volume": 713146.95379, "trades": 14777, "taker_buy_base": 3055.214, "taker_buy_quote": 345232.07175 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 112.51, "high": 113.11, "low": 111.77, "close": 112.5, "volume": 2130.616, "close_time": 1770598799999, "quote_volume": 239616.81586, "trades": 6232, "taker_buy_base": 1245.374, "taker_buy_quote": 140062.41286 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 112.51, "high": 113.41, "low": 111.53, "close": 112.13, "volume": 4412.431, "close_time": 1770602399999, "quote_volume": 495178.69242, "trades": 9159, "taker_buy_base": 2028.709, "taker_buy_quote": 227541.30375 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 112.11, "high": 113.46, "low": 111.83, "close": 112.85, "volume": 1676.022, "close_time": 1770605999999, "quote_volume": 189006.11389, "trades": 4151, "taker_buy_base": 905.45, "taker_buy_quote": 102111.07176 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 112.86, "high": 114.65, "low": 112.81, "close": 114.46, "volume": 3614.08, "close_time": 1770609599999, "quote_volume": 411826.79469, "trades": 7319, "taker_buy_base": 2268.995, "taker_buy_quote": 258648.64654 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 114.46, "high": 114.49, "low": 113.14, "close": 113.24, "volume": 4978.467, "close_time": 1770613199999, "quote_volume": 566987.58718, "trades": 5607, "taker_buy_base": 2938.035, "taker_buy_quote": 334539.36608 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 113.23, "high": 114.93, "low": 112.94, "close": 114.83, "volume": 7543.691, "close_time": 1770616799999, "quote_volume": 860254.11592, "trades": 9673, "taker_buy_base": 4445.283, "taker_buy_quote": 506699.25755 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 114.82, "high": 114.9, "low": 112.86, "close": 113.1, "volume": 2083.679, "close_time": 1770620399999, "quote_volume": 237094.36591, "trades": 5147, "taker_buy_base": 979.723, "taker_buy_quote": 111350.64613 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 113.09, "high": 113.41, "low": 112.23, "close": 112.44, "volume": 1701.57, "close_time": 1770623999999, "quote_volume": 192003.35682, "trades": 4195, "taker_buy_base": 681.567, "taker_buy_quote": 76939.08163 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 112.45, "high": 112.65, "low": 110.6, "close": 111.29, "volume": 3109.649, "close_time": 1770627599999, "quote_volume": 347361.94302, "trades": 7116, "taker_buy_base": 1372.497, "taker_buy_quote": 153372.2877 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 111.3, "high": 111.59, "low": 110.86, "close": 111.16, "volume": 1791.718, "close_time": 1770631199999, "quote_volume": 199321.56827, "trades": 4768, "taker_buy_base": 531.614, "taker_buy_quote": 59136.27845 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 111.16, "high": 111.39, "low": 108.95, "close": 109.42, "volume": 4233.165, "close_time": 1770634799999, "quote_volume": 464785.41647, "trades": 8619, "taker_buy_base": 1799.587, "taker_buy_quote": 197592.83678 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 109.42, "high": 110.59, "low": 109.42, "close": 110.22, "volume": 3233.448, "close_time": 1770638399999, "quote_volume": 356012.59817, "trades": 6303, "taker_buy_base": 1374.803, "taker_buy_quote": 151376.2624 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 110.23, "high": 111.12, "low": 110.12, "close": 110.89, "volume": 2197.463, "close_time": 1770641999999, "quote_volume": 243221.27459, "trades": 4527, "taker_buy_base": 979.792, "taker_buy_quote": 108416.59713 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 110.9, "high": 111.56, "low": 109.85, "close": 109.89, "volume": 4760.433, "close_time": 1770645599999, "quote_volume": 525305.27658, "trades": 5148, "taker_buy_base": 2004.694, "taker_buy_quote": 221317.30047 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 109.88, "high": 111.59, "low": 109.37, "close": 111.07, "volume": 4677.808, "close_time": 1770649199999, "quote_volume": 515925.31489, "trades": 13630, "taker_buy_base": 2303.829, "taker_buy_quote": 254115.08293 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 111.06, "high": 112.76, "low": 110.56, "close": 112.56, "volume": 5032.103, "close_time": 1770652799999, "quote_volume": 561211.50156, "trades": 10752, "taker_buy_base": 3038.175, "taker_buy_quote": 338790.25703 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 112.55, "high": 114.68, "low": 111.53, "close": 113.46, "volume": 4937.334, "close_time": 1770656399999, "quote_volume": 559015.12799, "trades": 11183, "taker_buy_base": 2816.541, "taker_buy_quote": 319117.20108 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 113.44, "high": 115.02, "low": 112.65, "close": 114.51, "volume": 7998.456, "close_time": 1770659999999, "quote_volume": 912698.75709, "trades": 12196, "taker_buy_base": 4894.016, "taker_buy_quote": 558772.08383 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 114.5, "high": 115.17, "low": 113.6, "close": 114.22, "volume": 6097.151, "close_time": 1770663599999, "quote_volume": 696586.97136, "trades": 10421, "taker_buy_base": 3190.106, "taker_buy_quote": 364478.66562 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 114.21, "high": 114.88, "low": 113.88, "close": 114.5, "volume": 3247.882, "close_time": 1770667199999, "quote_volume": 371587.12617, "trades": 6269, "taker_buy_base": 1467.874, "taker_buy_quote": 167945.55387 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 114.49, "high": 114.79, "low": 113.14, "close": 113.59, "volume": 4861.033, "close_time": 1770670799999, "quote_volume": 553521.42338, "trades": 7110, "taker_buy_base": 2058.47, "taker_buy_quote": 234380.99955 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 113.6, "high": 113.77, "low": 111.94, "close": 113.12, "volume": 3339.769, "close_time": 1770674399999, "quote_volume": 376769.82527, "trades": 6568, "taker_buy_base": 2029.832, "taker_buy_quote": 229100.16323 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 113.13, "high": 113.6, "low": 112.92, "close": 113.14, "volume": 1548.872, "close_time": 1770677999999, "quote_volume": 175370.06781, "trades": 3023, "taker_buy_base": 671.008, "taker_buy_quote": 75982.88492 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 113.15, "high": 113.59, "low": 112.53, "close": 112.7, "volume": 976.845, "close_time": 1770681599999, "quote_volume": 110413.38536, "trades": 3410, "taker_buy_base": 366.41, "taker_buy_quote": 41423.12888 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 112.71, "high": 112.97, "low": 111.93, "close": 112.12, "volume": 4169.269, "close_time": 1770685199999, "quote_volume": 467739.47167, "trades": 7054, "taker_buy_base": 1172.969, "taker_buy_quote": 131750.17382 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 112.13, "high": 113.22, "low": 112.0, "close": 113.01, "volume": 1628.726, "close_time": 1770688799999, "quote_volume": 183701.25859, "trades": 4071, "taker_buy_base": 869.55, "taker_buy_quote": 98125.79724 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 113.01, "high": 113.05, "low": 112.26, "close": 112.38, "volume": 3508.445, "close_time": 1770692399999, "quote_volume": 395581.39305, "trades": 6260, "taker_buy_base": 736.846, "taker_buy_quote": 83019.96072 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 112.39, "high": 112.54, "low": 110.48, "close": 110.96, "volume": 5396.284, "close_time": 1770695999999, "quote_volume": 600018.18531, "trades": 7334, "taker_buy_base": 2602.882, "taker_buy_quote": 289359.20837 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 110.97, "high": 111.8, "low": 110.92, "close": 111.7, "volume": 2845.942, "close_time": 1770699599999, "quote_volume": 317293.44858, "trades": 4096, "taker_buy_base": 1644.592, "taker_buy_quote": 183359.88351 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 111.71, "high": 111.76, "low": 110.51, "close": 110.8, "volume": 6239.855, "close_time": 1770703199999, "quote_volume": 694266.00266, "trades": 8203, "taker_buy_base": 2288.023, "taker_buy_quote": 254352.77987 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 110.79, "high": 110.9, "low": 108.65, "close": 108.96, "volume": 8316.202, "close_time": 1770706799999, "quote_volume": 913304.44486, "trades": 10648, "taker_buy_base": 3607.971, "taker_buy_quote": 395942.79508 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 108.97, "high": 109.82, "low": 108.02, "close": 108.78, "volume": 6230.441, "close_time": 1770710399999, "quote_volume": 678136.96789, "trades": 7952, "taker_buy_base": 3099.338, "taker_buy_quote": 337404.14923 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 108.78, "high": 109.29, "low": 108.42, "close": 109.13, "volume": 3414.285, "close_time": 1770713999999, "quote_volume": 371912.30575, "trades": 5101, "taker_buy_base": 2064.227, "taker_buy_quote": 224838.72424 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 109.12, "high": 109.86, "low": 108.94, "close": 109.43, "volume": 4253.725, "close_time": 1770717599999, "quote_volume": 465687.92031, "trades": 4967, "taker_buy_base": 1911.608, "taker_buy_quote": 209283.64991 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 109.44, "high": 109.67, "low": 108.96, "close": 108.98, "volume": 2613.108, "close_time": 1770721199999, "quote_volume": 285650.47322, "trades": 2847, "taker_buy_base": 1579.811, "taker_buy_quote": 172724.03 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 108.97, "high": 109.4, "low": 108.31, "close": 108.42, "volume": 2939.728, "close_time": 1770724799999, "quote_volume": 319821.90959, "trades": 3904, "taker_buy_base": 1384.321, "taker_buy_quote": 150609.6644 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 108.43, "high": 108.82, "low": 108.14, "close": 108.41, "volume": 2410.437, "close_time": 1770728399999, "quote_volume": 261627.70841, "trades": 3341, "taker_buy_base": 1354.004, "taker_buy_quote": 146979.33942 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 108.4, "high": 109.08, "low": 108.07, "close": 108.96, "volume": 3817.077, "close_time": 1770731999999, "quote_volume": 414538.46207, "trades": 5001, "taker_buy_base": 2259.755, "taker_buy_quote": 245498.18203 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 108.95, "high": 109.9, "low": 107.91, "close": 108.73, "volume": 7827.689, "close_time": 1770735599999, "quote_volume": 852245.69507, "trades": 11221, "taker_buy_base": 4170.621, "taker_buy_quote": 454206.33297 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 108.72, "high": 110.06, "low": 108.46, "close": 109.61, "volume": 8631.296, "close_time": 1770739199999, "quote_volume": 945260.19606, "trades": 14524, "taker_buy_base": 5289.484, "taker_buy_quote": 579358.05693 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 109.59, "high": 110.69, "low": 108.87, "close": 109.87, "volume": 20574.838, "close_time": 1770742799999, "quote_volume": 2265941.3725, "trades": 17441, "taker_buy_base": 12682.525, "taker_buy_quote": 1396927.60217 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 109.87, "high": 110.79, "low": 109.5, "close": 110.34, "volume": 5761.223, "close_time": 1770746399999, "quote_volume": 634967.82008, "trades": 6915, "taker_buy_base": 4439.737, "taker_buy_quote": 489297.60845 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 110.35, "high": 110.55, "low": 108.18, "close": 108.59, "volume": 5068.167, "close_time": 1770749999999, "quote_volume": 553121.64278, "trades": 6834, "taker_buy_base": 1602.493, "taker_buy_quote": 175177.36642 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 108.59, "high": 109.38, "low": 108.04, "close": 108.93, "volume": 3290.767, "close_time": 1770753599999, "quote_volume": 357559.5026, "trades": 6270, "taker_buy_base": 1675.704, "taker_buy_quote": 182083.29069 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 108.92, "high": 109.21, "low": 108.55, "close": 108.82, "volume": 2252.978, "close_time": 1770757199999, "quote_volume": 245218.43085, "trades": 4387, "taker_buy_base": 1535.006, "taker_buy_quote": 167057.97327 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 108.81, "high": 109.22, "low": 108.16, "close": 108.56, "volume": 2133.785, "close_time": 1770760799999, "quote_volume": 232110.20608, "trades": 4238, "taker_buy_base": 1282.426, "taker_buy_quote": 139553.58041 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 108.57, "high": 109.53, "low": 108.57, "close": 109.14, "volume": 1101.094, "close_time": 1770764399999, "quote_volume": 120086.00486, "trades": 2135, "taker_buy_base": 574.374, "taker_buy_quote": 62634.39562 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 109.13, "high": 109.74, "low": 108.95, "close": 109.44, "volume": 3665.043, "close_time": 1770767999999, "quote_volume": 400994.78903, "trades": 3486, "taker_buy_base": 2526.173, "taker_buy_quote": 276544.4778 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 109.43, "high": 110.03, "low": 109.41, "close": 109.78, "volume": 2520.035, "close_time": 1770771599999, "quote_volume": 276725.57009, "trades": 2609, "taker_buy_base": 1867.343, "taker_buy_quote": 205084.39977 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 109.77, "high": 110.01, "low": 109.34, "close": 109.66, "volume": 1594.138, "close_time": 1770775199999, "quote_volume": 174989.40528, "trades": 2171, "taker_buy_base": 1198.26, "taker_buy_quote": 131577.63266 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 109.66, "high": 110.03, "low": 109.35, "close": 109.42, "volume": 1882.731, "close_time": 1770778799999, "quote_volume": 206589.96038, "trades": 2663, "taker_buy_base": 1179.061, "taker_buy_quote": 129363.48619 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 109.43, "high": 109.99, "low": 108.39, "close": 109.41, "volume": 3841.255, "close_time": 1770782399999, "quote_volume": 419313.99899, "trades": 5153, "taker_buy_base": 1208.354, "taker_buy_quote": 131955.78675 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 109.43, "high": 109.51, "low": 107.25, "close": 107.67, "volume": 3258.956, "close_time": 1770785999999, "quote_volume": 352491.16268, "trades": 7311, "taker_buy_base": 1587.482, "taker_buy_quote": 171739.95783 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 107.67, "high": 108.15, "low": 107.22, "close": 107.34, "volume": 1814.852, "close_time": 1770789599999, "quote_volume": 195531.94452, "trades": 3807, "taker_buy_base": 862.576, "taker_buy_quote": 92925.9013 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 107.34, "high": 107.43, "low": 105.5, "close": 105.64, "volume": 6521.778, "close_time": 1770793199999, "quote_volume": 695014.72156, "trades": 9244, "taker_buy_base": 3388.289, "taker_buy_quote": 361359.82979 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 105.64, "high": 106.56, "low": 105.64, "close": 106.11, "volume": 1271.815, "close_time": 1770796799999, "quote_volume": 135029.15044, "trades": 4179, "taker_buy_base": 763.171, "taker_buy_quote": 81072.59966 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 106.1, "high": 106.24, "low": 105.52, "close": 105.89, "volume": 1760.406, "close_time": 1770800399999, "quote_volume": 186314.81109, "trades": 3971, "taker_buy_base": 741.079, "taker_buy_quote": 78421.90958 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 105.89, "high": 106.17, "low": 105.35, "close": 105.47, "volume": 1138.628, "close_time": 1770803999999, "quote_volume": 120363.31205, "trades": 3234, "taker_buy_base": 569.334, "taker_buy_quote": 60190.8931 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 105.47, "high": 105.58, "low": 104.7, "close": 104.97, "volume": 1684.117, "close_time": 1770807599999, "quote_volume": 176851.06986, "trades": 3684, "taker_buy_base": 665.896, "taker_buy_quote": 69960.47181 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 104.96, "high": 105.93, "low": 104.92, "close": 105.65, "volume": 1930.679, "close_time": 1770811199999, "quote_volume": 203641.48663, "trades": 4230, "taker_buy_base": 994.843, "taker_buy_quote": 104912.78572 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 105.64, "high": 106.61, "low": 105.44, "close": 106.2, "volume": 5103.566, "close_time": 1770814799999, "quote_volume": 541118.13113, "trades": 5566, "taker_buy_base": 3224.708, "taker_buy_quote": 341790.26981 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 106.2, "high": 107.54, "low": 105.79, "close": 107.45, "volume": 6504.418, "close_time": 1770818399999, "quote_volume": 692918.73125, "trades": 11332, "taker_buy_base": 3573.418, "taker_buy_quote": 380624.12163 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 107.48, "high": 114.0, "low": 106.27, "close": 106.57, "volume": 38910.607, "close_time": 1770821999999, "quote_volume": 4306785.9286, "trades": 60121, "taker_buy_base": 19548.976, "taker_buy_quote": 2163473.80147 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 106.58, "high": 107.32, "low": 104.83, "close": 106.19, "volume": 10377.152, "close_time": 1770825599999, "quote_volume": 1097614.58066, "trades": 24209, "taker_buy_base": 5631.033, "taker_buy_quote": 595688.61087 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 106.18, "high": 108.27, "low": 105.78, "close": 105.78, "volume": 6977.742, "close_time": 1770829199999, "quote_volume": 745911.91128, "trades": 14299, "taker_buy_base": 2845.178, "taker_buy_quote": 304230.047 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 105.78, "high": 106.98, "low": 105.28, "close": 106.44, "volume": 4307.008, "close_time": 1770832799999, "quote_volume": 456477.42394, "trades": 11140, "taker_buy_base": 2500.144, "taker_buy_quote": 265053.23116 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 106.44, "high": 107.88, "low": 105.4, "close": 107.31, "volume": 5475.141, "close_time": 1770836399999, "quote_volume": 582780.49269, "trades": 10221, "taker_buy_base": 2129.351, "taker_buy_quote": 227363.75889 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 107.32, "high": 108.21, "low": 106.94, "close": 107.83, "volume": 3374.402, "close_time": 1770839999999, "quote_volume": 363194.99359, "trades": 8806, "taker_buy_base": 1916.185, "taker_buy_quote": 206253.51332 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 107.83, "high": 108.75, "low": 107.4, "close": 108.27, "volume": 2270.169, "close_time": 1770843599999, "quote_volume": 245500.51451, "trades": 6602, "taker_buy_base": 954.035, "taker_buy_quote": 103196.64545 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 108.28, "high": 110.01, "low": 108.0, "close": 109.07, "volume": 3428.743, "close_time": 1770847199999, "quote_volume": 374486.67039, "trades": 7942, "taker_buy_base": 2068.45, "taker_buy_quote": 225892.82192 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 109.07, "high": 109.22, "low": 107.81, "close": 108.0, "volume": 2655.814, "close_time": 1770850799999, "quote_volume": 288432.28053, "trades": 4029, "taker_buy_base": 1132.739, "taker_buy_quote": 123096.46428 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 107.99, "high": 108.22, "low": 106.92, "close": 107.54, "volume": 2578.859, "close_time": 1770854399999, "quote_volume": 277378.3815, "trades": 5364, "taker_buy_base": 1016.318, "taker_buy_quote": 109317.41361 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 107.55, "high": 108.78, "low": 107.55, "close": 108.55, "volume": 1538.229, "close_time": 1770857999999, "quote_volume": 166332.61211, "trades": 4208, "taker_buy_base": 750.711, "taker_buy_quote": 81173.60153 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 108.55, "high": 109.6, "low": 108.55, "close": 108.79, "volume": 1947.78, "close_time": 1770861599999, "quote_volume": 212312.70911, "trades": 4613, "taker_buy_base": 931.53, "taker_buy_quote": 101614.96035 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 108.79, "high": 109.47, "low": 108.52, "close": 108.87, "volume": 1031.402, "close_time": 1770865199999, "quote_volume": 112417.36597, "trades": 3106, "taker_buy_base": 411.165, "taker_buy_quote": 44817.7389 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 108.88, "high": 109.31, "low": 108.59, "close": 109.05, "volume": 747.995, "close_time": 1770868799999, "quote_volume": 81497.36059, "trades": 2412, "taker_buy_base": 434.072, "taker_buy_quote": 47290.99814 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 109.04, "high": 109.2, "low": 108.35, "close": 108.64, "volume": 1538.712, "close_time": 1770872399999, "quote_volume": 167515.32197, "trades": 3709, "taker_buy_base": 834.5, "taker_buy_quote": 90815.74961 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 108.63, "high": 109.44, "low": 107.92, "close": 109.37, "volume": 1088.784, "close_time": 1770875999999, "quote_volume": 118339.024, "trades": 3754, "taker_buy_base": 624.65, "taker_buy_quote": 67947.77142 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 109.38, "high": 110.16, "low": 109.18, "close": 109.83, "volume": 1553.269, "close_time": 1770879599999, "quote_volume": 170476.02334, "trades": 3792, "taker_buy_base": 928.381, "taker_buy_quote": 101860.58244 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 109.82, "high": 110.05, "low": 109.23, "close": 109.66, "volume": 1693.757, "close_time": 1770883199999, "quote_volume": 185637.14838, "trades": 3018, "taker_buy_base": 769.629, "taker_buy_quote": 84396.59136 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 109.67, "high": 110.14, "low": 109.33, "close": 109.72, "volume": 2182.273, "close_time": 1770886799999, "quote_volume": 239389.76651, "trades": 3810, "taker_buy_base": 1234.322, "taker_buy_quote": 135345.04946 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 109.73, "high": 110.37, "low": 109.6, "close": 110.1, "volume": 2506.476, "close_time": 1770890399999, "quote_volume": 275670.70441, "trades": 4898, "taker_buy_base": 1310.575, "taker_buy_quote": 144146.42803 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 110.11, "high": 110.26, "low": 109.37, "close": 110.13, "volume": 6119.719, "close_time": 1770893999999, "quote_volume": 671903.86847, "trades": 7937, "taker_buy_base": 3675.473, "taker_buy_quote": 403549.02671 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 110.12, "high": 110.7, "low": 109.63, "close": 109.85, "volume": 5120.49, "close_time": 1770897599999, "quote_volume": 564026.3794, "trades": 8502, "taker_buy_base": 2630.771, "taker_buy_quote": 289906.1961 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 109.84, "high": 109.98, "low": 108.95, "close": 109.24, "volume": 6813.685, "close_time": 1770901199999, "quote_volume": 744998.89633, "trades": 6035, "taker_buy_base": 4156.432, "taker_buy_quote": 454463.47426 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 109.24, "high": 110.48, "low": 108.93, "close": 110.48, "volume": 2710.462, "close_time": 1770904799999, "quote_volume": 297187.96445, "trades": 5869, "taker_buy_base": 1789.599, "taker_buy_quote": 196253.54883 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 110.47, "high": 110.53, "low": 109.3, "close": 109.79, "volume": 5358.455, "close_time": 1770908399999, "quote_volume": 588025.07675, "trades": 9619, "taker_buy_base": 1486.097, "taker_buy_quote": 163119.74054 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 109.79, "high": 110.09, "low": 107.76, "close": 107.87, "volume": 4230.935, "close_time": 1770911999999, "quote_volume": 461199.11211, "trades": 10600, "taker_buy_base": 2045.495, "taker_buy_quote": 223096.86649 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 107.88, "high": 108.09, "low": 105.61, "close": 106.15, "volume": 5372.521, "close_time": 1770915599999, "quote_volume": 572486.88412, "trades": 15014, "taker_buy_base": 2690.785, "taker_buy_quote": 286806.95308 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 106.15, "high": 107.26, "low": 105.73, "close": 106.1, "volume": 2860.735, "close_time": 1770919199999, "quote_volume": 304798.74395, "trades": 8250, "taker_buy_base": 1413.458, "taker_buy_quote": 150696.68691 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 106.1, "high": 109.19, "low": 105.82, "close": 108.63, "volume": 16438.314, "close_time": 1770922799999, "quote_volume": 1771617.94147, "trades": 18410, "taker_buy_base": 8855.536, "taker_buy_quote": 954265.09385 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 108.63, "high": 115.17, "low": 107.03, "close": 111.0, "volume": 51350.294, "close_time": 1770926399999, "quote_volume": 5694135.89946, "trades": 62454, "taker_buy_base": 27273.395, "taker_buy_quote": 3023712.15267 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 110.99, "high": 111.2, "low": 109.17, "close": 109.42, "volume": 8085.657, "close_time": 1770929999999, "quote_volume": 891017.79224, "trades": 11161, "taker_buy_base": 4741.564, "taker_buy_quote": 522552.30968 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 109.41, "high": 110.7, "low": 109.28, "close": 110.53, "volume": 6906.125, "close_time": 1770933599999, "quote_volume": 758281.25659, "trades": 9593, "taker_buy_base": 3761.346, "taker_buy_quote": 413036.79634 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 110.53, "high": 112.41, "low": 109.98, "close": 112.35, "volume": 5262.481, "close_time": 1770937199999, "quote_volume": 584071.5541, "trades": 10441, "taker_buy_base": 3300.983, "taker_buy_quote": 366612.32769 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 112.36, "high": 115.61, "low": 112.26, "close": 114.98, "volume": 15170.126, "close_time": 1770940799999, "quote_volume": 1737060.58995, "trades": 18343, "taker_buy_base": 7592.096, "taker_buy_quote": 868873.93239 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 114.98, "high": 115.6, "low": 112.52, "close": 112.82, "volume": 7660.405, "close_time": 1770944399999, "quote_volume": 875238.7368, "trades": 14844, "taker_buy_base": 3937.671, "taker_buy_quote": 450113.76662 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 112.82, "high": 113.56, "low": 112.37, "close": 112.6, "volume": 5873.703, "close_time": 1770947999999, "quote_volume": 663575.84623, "trades": 10294, "taker_buy_base": 2346.361, "taker_buy_quote": 265152.61452 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 112.61, "high": 112.84, "low": 111.31, "close": 111.72, "volume": 4633.955, "close_time": 1770951599999, "quote_volume": 518642.22878, "trades": 8389, "taker_buy_base": 2132.068, "taker_buy_quote": 238611.27486 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 111.74, "high": 112.62, "low": 111.22, "close": 112.24, "volume": 4374.302, "close_time": 1770955199999, "quote_volume": 489743.8017, "trades": 6592, "taker_buy_base": 2044.485, "taker_buy_quote": 228930.65017 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 112.24, "high": 112.28, "low": 111.05, "close": 111.11, "volume": 3484.359, "close_time": 1770958799999, "quote_volume": 388854.34706, "trades": 5551, "taker_buy_base": 1593.739, "taker_buy_quote": 177818.65733 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 111.12, "high": 111.33, "low": 110.23, "close": 110.25, "volume": 2117.595, "close_time": 1770962399999, "quote_volume": 234461.99209, "trades": 5129, "taker_buy_base": 827.901, "taker_buy_quote": 91678.14329 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 110.25, "high": 110.98, "low": 109.73, "close": 110.84, "volume": 1939.78, "close_time": 1770965999999, "quote_volume": 213746.13044, "trades": 4078, "taker_buy_base": 1013.98, "taker_buy_quote": 111743.85448 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 110.83, "high": 111.03, "low": 110.36, "close": 110.7, "volume": 1643.17, "close_time": 1770969599999, "quote_volume": 181969.20214, "trades": 3449, "taker_buy_base": 978.01, "taker_buy_quote": 108302.55029 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 110.71, "high": 112.47, "low": 110.67, "close": 112.29, "volume": 2420.273, "close_time": 1770973199999, "quote_volume": 270518.80842, "trades": 4597, "taker_buy_base": 1190.151, "taker_buy_quote": 133046.87688 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 112.3, "high": 112.91, "low": 111.57, "close": 112.84, "volume": 2031.688, "close_time": 1770976799999, "quote_volume": 228368.04265, "trades": 4763, "taker_buy_base": 1081.437, "taker_buy_quote": 121603.68325 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 112.85, "high": 113.4, "low": 112.56, "close": 112.95, "volume": 1976.599, "close_time": 1770980399999, "quote_volume": 223273.56568, "trades": 4739, "taker_buy_base": 977.928, "taker_buy_quote": 110480.32887 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 112.96, "high": 112.96, "low": 111.55, "close": 112.27, "volume": 3541.664, "close_time": 1770983999999, "quote_volume": 396476.5551, "trades": 5201, "taker_buy_base": 1912.185, "taker_buy_quote": 213954.3399 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 112.27, "high": 112.66, "low": 111.86, "close": 112.48, "volume": 1843.328, "close_time": 1770987599999, "quote_volume": 207069.92497, "trades": 3449, "taker_buy_base": 1190.91, "taker_buy_quote": 133801.44521 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 112.47, "high": 113.62, "low": 112.12, "close": 112.74, "volume": 5991.046, "close_time": 1770991199999, "quote_volume": 675244.02701, "trades": 8820, "taker_buy_base": 3577.005, "taker_buy_quote": 403184.74097 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 112.76, "high": 115.43, "low": 112.32, "close": 114.39, "volume": 5651.169, "close_time": 1770994799999, "quote_volume": 644471.93926, "trades": 11942, "taker_buy_base": 2629.871, "taker_buy_quote": 299763.86908 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 114.4, "high": 118.75, "low": 114.16, "close": 116.74, "volume": 14658.393, "close_time": 1770998399999, "quote_volume": 1711757.89925, "trades": 24404, "taker_buy_base": 7837.768, "taker_buy_quote": 915085.06573 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 116.75, "high": 119.12, "low": 116.01, "close": 118.78, "volume": 13506.415, "close_time": 1771001999999, "quote_volume": 1589042.44747, "trades": 18123, "taker_buy_base": 6194.726, "taker_buy_quote": 728669.98549 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 118.78, "high": 119.39, "low": 117.98, "close": 118.67, "volume": 2580.397, "close_time": 1771005599999, "quote_volume": 306813.42459, "trades": 6862, "taker_buy_base": 1262.565, "taker_buy_quote": 150174.10923 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 118.66, "high": 119.64, "low": 118.02, "close": 118.91, "volume": 4421.409, "close_time": 1771009199999, "quote_volume": 525877.15319, "trades": 7140, "taker_buy_base": 2410.834, "taker_buy_quote": 286880.15481 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 118.92, "high": 119.78, "low": 118.77, "close": 119.35, "volume": 3340.922, "close_time": 1771012799999, "quote_volume": 398410.88254, "trades": 4607, "taker_buy_base": 1297.95, "taker_buy_quote": 154796.52256 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 119.36, "high": 119.83, "low": 118.87, "close": 119.44, "volume": 3322.528, "close_time": 1771016399999, "quote_volume": 396358.85987, "trades": 5056, "taker_buy_base": 1511.825, "taker_buy_quote": 180412.90601 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 119.43, "high": 120.23, "low": 119.2, "close": 119.62, "volume": 3356.851, "close_time": 1771019999999, "quote_volume": 401476.36392, "trades": 4880, "taker_buy_base": 1700.618, "taker_buy_quote": 203461.49371 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 119.61, "high": 120.57, "low": 119.13, "close": 119.73, "volume": 2092.319, "close_time": 1771023599999, "quote_volume": 250554.17954, "trades": 3248, "taker_buy_base": 768.533, "taker_buy_quote": 92039.26256 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 119.74, "high": 119.84, "low": 118.69, "close": 118.88, "volume": 3234.609, "close_time": 1771027199999, "quote_volume": 385339.81989, "trades": 3951, "taker_buy_base": 1777.098, "taker_buy_quote": 211672.31845 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 118.89, "high": 120.23, "low": 118.42, "close": 119.98, "volume": 3103.348, "close_time": 1771030799999, "quote_volume": 369640.55156, "trades": 5051, "taker_buy_base": 2012.461, "taker_buy_quote": 239463.47932 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 119.97, "high": 120.18, "low": 119.41, "close": 119.93, "volume": 1083.472, "close_time": 1771034399999, "quote_volume": 129804.97033, "trades": 2750, "taker_buy_base": 612.556, "taker_buy_quote": 73398.86656 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 119.92, "high": 120.31, "low": 119.67, "close": 120.01, "volume": 1056.531, "close_time": 1771037999999, "quote_volume": 126760.1833, "trades": 2671, "taker_buy_base": 434.62, "taker_buy_quote": 52138.74171 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 120.02, "high": 120.58, "low": 119.9, "close": 120.37, "volume": 2305.358, "close_time": 1771041599999, "quote_volume": 277213.94093, "trades": 2860, "taker_buy_base": 1374.208, "taker_buy_quote": 165326.68783 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 120.37, "high": 121.0, "low": 119.97, "close": 120.77, "volume": 2965.543, "close_time": 1771045199999, "quote_volume": 357804.80767, "trades": 3565, "taker_buy_base": 1908.413, "taker_buy_quote": 230343.31575 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 120.76, "high": 121.59, "low": 120.55, "close": 120.9, "volume": 2613.708, "close_time": 1771048799999, "quote_volume": 316606.51611, "trades": 4156, "taker_buy_base": 1140.298, "taker_buy_quote": 138119.24528 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 120.89, "high": 122.17, "low": 120.66, "close": 121.96, "volume": 6635.563, "close_time": 1771052399999, "quote_volume": 807207.29922, "trades": 6905, "taker_buy_base": 4185.828, "taker_buy_quote": 509245.75559 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 121.97, "high": 124.94, "low": 121.97, "close": 123.92, "volume": 6344.452, "close_time": 1771055999999, "quote_volume": 783818.948, "trades": 9770, "taker_buy_base": 3113.551, "taker_buy_quote": 384795.57595 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 123.93, "high": 126.23, "low": 123.56, "close": 126.05, "volume": 9562.301, "close_time": 1771059599999, "quote_volume": 1196843.59623, "trades": 10542, "taker_buy_base": 5248.064, "taker_buy_quote": 656788.13489 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 126.06, "high": 128.01, "low": 125.38, "close": 126.98, "volume": 7532.235, "close_time": 1771063199999, "quote_volume": 956009.29028, "trades": 9769, "taker_buy_base": 3856.608, "taker_buy_quote": 489442.41197 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 126.97, "high": 127.76, "low": 125.86, "close": 127.69, "volume": 5091.145, "close_time": 1771066799999, "quote_volume": 644254.21273, "trades": 6516, "taker_buy_base": 2516.241, "taker_buy_quote": 318209.03164 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 127.7, "high": 128.87, "low": 127.0, "close": 128.4, "volume": 6909.955, "close_time": 1771070399999, "quote_volume": 883878.88707, "trades": 10745, "taker_buy_base": 3680.361, "taker_buy_quote": 470687.81476 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 128.39, "high": 128.6, "low": 126.07, "close": 126.3, "volume": 11538.889, "close_time": 1771073999999, "quote_volume": 1471631.94322, "trades": 13283, "taker_buy_base": 6071.434, "taker_buy_quote": 774785.80381 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 126.31, "high": 128.57, "low": 125.71, "close": 128.26, "volume": 9804.938, "close_time": 1771077599999, "quote_volume": 1251076.11172, "trades": 12485, "taker_buy_base": 4611.559, "taker_buy_quote": 588944.68682 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 128.26, "high": 129.4, "low": 127.45, "close": 128.41, "volume": 7230.48, "close_time": 1771081199999, "quote_volume": 928043.41073, "trades": 9438, "taker_buy_base": 3311.054, "taker_buy_quote": 425015.05255 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 128.43, "high": 129.98, "low": 128.31, "close": 129.6, "volume": 4099.829, "close_time": 1771084799999, "quote_volume": 529763.09317, "trades": 7899, "taker_buy_base": 2127.228, "taker_buy_quote": 274837.36529 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 129.59, "high": 130.17, "low": 128.24, "close": 130.01, "volume": 4836.776, "close_time": 1771088399999, "quote_volume": 625535.04461, "trades": 7978, "taker_buy_base": 2480.253, "taker_buy_quote": 321107.07502 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 130.02, "high": 130.72, "low": 128.78, "close": 128.94, "volume": 4603.066, "close_time": 1771091999999, "quote_volume": 597316.10222, "trades": 7901, "taker_buy_base": 2314.846, "taker_buy_quote": 300466.71831 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 128.93, "high": 130.04, "low": 128.73, "close": 129.12, "volume": 2338.981, "close_time": 1771095599999, "quote_volume": 302937.24288, "trades": 4675, "taker_buy_base": 1373.757, "taker_buy_quote": 177947.2292 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 129.13, "high": 130.01, "low": 128.89, "close": 129.86, "volume": 1287.436, "close_time": 1771099199999, "quote_volume": 166836.56577, "trades": 3776, "taker_buy_base": 527.362, "taker_buy_quote": 68328.39931 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 129.87, "high": 130.33, "low": 129.34, "close": 130.28, "volume": 1997.642, "close_time": 1771102799999, "quote_volume": 259241.76444, "trades": 4417, "taker_buy_base": 1012.521, "taker_buy_quote": 131395.93342 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 130.28, "high": 130.96, "low": 128.97, "close": 129.49, "volume": 2136.131, "close_time": 1771106399999, "quote_volume": 277447.8495, "trades": 5390, "taker_buy_base": 942.947, "taker_buy_quote": 122534.24225 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 129.47, "high": 130.39, "low": 128.91, "close": 129.34, "volume": 5357.532, "close_time": 1771109999999, "quote_volume": 693933.1676, "trades": 4113, "taker_buy_base": 3318.004, "taker_buy_quote": 429649.84206 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 129.34, "high": 129.48, "low": 128.21, "close": 128.27, "volume": 5205.527, "close_time": 1771113599999, "quote_volume": 670247.71724, "trades": 6382, "taker_buy_base": 3282.63, "taker_buy_quote": 422654.52325 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 128.27, "high": 128.83, "low": 127.19, "close": 128.32, "volume": 7522.713, "close_time": 1771117199999, "quote_volume": 962683.82578, "trades": 9610, "taker_buy_base": 5549.784, "taker_buy_quote": 710284.12949 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 128.31, "high": 128.87, "low": 127.5, "close": 128.23, "volume": 2602.454, "close_time": 1771120799999, "quote_volume": 333625.48551, "trades": 6195, "taker_buy_base": 1435.559, "taker_buy_quote": 184144.32983 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 128.22, "high": 128.88, "low": 127.42, "close": 128.18, "volume": 4489.397, "close_time": 1771124399999, "quote_volume": 575301.91933, "trades": 6136, "taker_buy_base": 2095.198, "taker_buy_quote": 268455.07946 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 128.17, "high": 128.95, "low": 127.13, "close": 128.93, "volume": 3427.51, "close_time": 1771127999999, "quote_volume": 438710.67198, "trades": 7739, "taker_buy_base": 1242.653, "taker_buy_quote": 159091.34951 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 128.94, "high": 130.1, "low": 128.67, "close": 129.34, "volume": 4944.309, "close_time": 1771131599999, "quote_volume": 640006.43423, "trades": 8875, "taker_buy_base": 3455.404, "taker_buy_quote": 447546.09683 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 129.33, "high": 131.67, "low": 129.31, "close": 131.39, "volume": 10373.728, "close_time": 1771135199999, "quote_volume": 1358121.44569, "trades": 11370, "taker_buy_base": 5617.159, "taker_buy_quote": 735206.61366 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 131.38, "high": 131.98, "low": 130.35, "close": 130.46, "volume": 2942.995, "close_time": 1771138799999, "quote_volume": 385670.69175, "trades": 5647, "taker_buy_base": 1475.287, "taker_buy_quote": 193372.80702 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 130.47, "high": 131.29, "low": 130.28, "close": 131.05, "volume": 2952.086, "close_time": 1771142399999, "quote_volume": 385880.81845, "trades": 5750, "taker_buy_base": 1441.362, "taker_buy_quote": 188445.29265 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 131.06, "high": 131.57, "low": 128.29, "close": 129.34, "volume": 3752.044, "close_time": 1771145999999, "quote_volume": 487472.52752, "trades": 7299, "taker_buy_base": 1908.491, "taker_buy_quote": 247806.77922 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 129.35, "high": 129.99, "low": 128.9, "close": 129.28, "volume": 1972.53, "close_time": 1771149599999, "quote_volume": 255302.39179, "trades": 4072, "taker_buy_base": 757.534, "taker_buy_quote": 98010.74923 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 129.29, "high": 129.46, "low": 128.4, "close": 128.9, "volume": 1994.72, "close_time": 1771153199999, "quote_volume": 257048.66226, "trades": 5242, "taker_buy_base": 724.453, "taker_buy_quote": 93364.08925 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 128.9, "high": 129.24, "low": 128.49, "close": 128.76, "volume": 1933.528, "close_time": 1771156799999, "quote_volume": 249304.67627, "trades": 2893, "taker_buy_base": 1265.761, "taker_buy_quote": 163204.19028 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 128.76, "high": 129.34, "low": 125.92, "close": 125.93, "volume": 3682.445, "close_time": 1771160399999, "quote_volume": 469040.37176, "trades": 9191, "taker_buy_base": 1394.701, "taker_buy_quote": 177983.1176 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 125.94, "high": 127.28, "low": 124.61, "close": 125.25, "volume": 6888.689, "close_time": 1771163999999, "quote_volume": 868066.04024, "trades": 13461, "taker_buy_base": 3111.22, "taker_buy_quote": 392044.72396 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 125.25, "high": 126.45, "low": 125.12, "close": 126.17, "volume": 2084.663, "close_time": 1771167599999, "quote_volume": 262179.05102, "trades": 5758, "taker_buy_base": 974.378, "taker_buy_quote": 122582.25771 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 126.16, "high": 126.8, "low": 125.82, "close": 126.61, "volume": 1659.403, "close_time": 1771171199999, "quote_volume": 209578.76935, "trades": 3817, "taker_buy_base": 717.652, "taker_buy_quote": 90658.82876 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 126.61, "high": 126.93, "low": 125.73, "close": 126.69, "volume": 2557.901, "close_time": 1771174799999, "quote_volume": 323451.38705, "trades": 6063, "taker_buy_base": 992.929, "taker_buy_quote": 125499.35032 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 126.7, "high": 127.12, "low": 123.35, "close": 124.78, "volume": 6827.792, "close_time": 1771178399999, "quote_volume": 853135.06176, "trades": 12361, "taker_buy_base": 3627.077, "taker_buy_quote": 453556.95335 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 124.79, "high": 125.2, "low": 123.83, "close": 124.54, "volume": 5075.896, "close_time": 1771181999999, "quote_volume": 631582.02203, "trades": 9865, "taker_buy_base": 2079.547, "taker_buy_quote": 258663.6056 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 124.53, "high": 124.9, "low": 123.27, "close": 123.6, "volume": 6526.357, "close_time": 1771185599999, "quote_volume": 809988.47414, "trades": 11345, "taker_buy_base": 2589.042, "taker_buy_quote": 321343.19715 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 123.61, "high": 124.5, "low": 122.61, "close": 124.2, "volume": 4195.651, "close_time": 1771189199999, "quote_volume": 518946.23806, "trades": 6677, "taker_buy_base": 1939.463, "taker_buy_quote": 239916.82138 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 124.22, "high": 125.38, "low": 124.22, "close": 125.22, "volume": 2448.672, "close_time": 1771192799999, "quote_volume": 306015.34496, "trades": 4367, "taker_buy_base": 1278.111, "taker_buy_quote": 159771.36285 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 125.21, "high": 125.59, "low": 124.8, "close": 125.43, "volume": 776.362, "close_time": 1771196399999, "quote_volume": 97136.82782, "trades": 2220, "taker_buy_base": 463.418, "taker_buy_quote": 57957.69246 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 125.43, "high": 126.24, "low": 123.96, "close": 125.81, "volume": 5660.414, "close_time": 1771199999999, "quote_volume": 711667.39174, "trades": 8469, "taker_buy_base": 1691.692, "taker_buy_quote": 212415.16197 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 125.8, "high": 126.59, "low": 125.4, "close": 125.77, "volume": 2088.641, "close_time": 1771203599999, "quote_volume": 263322.27746, "trades": 3855, "taker_buy_base": 1164.645, "taker_buy_quote": 146758.55945 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 125.75, "high": 126.59, "low": 125.31, "close": 125.84, "volume": 955.51, "close_time": 1771207199999, "quote_volume": 120361.14837, "trades": 3340, "taker_buy_base": 488.914, "taker_buy_quote": 61574.47652 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 125.84, "high": 126.34, "low": 125.46, "close": 125.73, "volume": 1329.033, "close_time": 1771210799999, "quote_volume": 167294.53615, "trades": 3858, "taker_buy_base": 536.247, "taker_buy_quote": 67488.90917 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 125.74, "high": 126.42, "low": 125.58, "close": 126.42, "volume": 2536.515, "close_time": 1771214399999, "quote_volume": 319531.97205, "trades": 4120, "taker_buy_base": 969.736, "taker_buy_quote": 122152.73622 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 126.42, "high": 127.66, "low": 126.41, "close": 126.98, "volume": 2187.212, "close_time": 1771217999999, "quote_volume": 277784.79397, "trades": 3947, "taker_buy_base": 1193.295, "taker_buy_quote": 151526.86835 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 126.99, "high": 127.25, "low": 124.89, "close": 125.44, "volume": 1686.139, "close_time": 1771221599999, "quote_volume": 211955.09951, "trades": 3842, "taker_buy_base": 854.23, "taker_buy_quote": 107415.0076 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 125.42, "high": 126.6, "low": 125.37, "close": 126.39, "volume": 617.385, "close_time": 1771225199999, "quote_volume": 77881.71144, "trades": 2393, "taker_buy_base": 381.723, "taker_buy_quote": 48155.06794 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 126.38, "high": 127.29, "low": 126.22, "close": 126.67, "volume": 2071.879, "close_time": 1771228799999, "quote_volume": 262461.17772, "trades": 3564, "taker_buy_base": 1266.46, "taker_buy_quote": 160441.27456 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 126.67, "high": 127.8, "low": 126.66, "close": 127.46, "volume": 1657.883, "close_time": 1771232399999, "quote_volume": 211124.64551, "trades": 2965, "taker_buy_base": 572.07, "taker_buy_quote": 72835.92807 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 127.46, "high": 128.05, "low": 127.01, "close": 127.12, "volume": 2917.614, "close_time": 1771235999999, "quote_volume": 371490.88672, "trades": 4838, "taker_buy_base": 1755.502, "taker_buy_quote": 223574.17317 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 127.12, "high": 127.86, "low": 126.99, "close": 127.08, "volume": 1119.003, "close_time": 1771239599999, "quote_volume": 142567.04372, "trades": 2767, "taker_buy_base": 625.508, "taker_buy_quote": 79716.31995 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 127.07, "high": 127.17, "low": 125.05, "close": 126.32, "volume": 1886.655, "close_time": 1771243199999, "quote_volume": 237703.96534, "trades": 3657, "taker_buy_base": 873.674, "taker_buy_quote": 110084.88065 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 126.33, "high": 128.56, "low": 125.93, "close": 128.32, "volume": 2994.141, "close_time": 1771246799999, "quote_volume": 381216.7407, "trades": 6967, "taker_buy_base": 1929.568, "taker_buy_quote": 245614.165 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 128.33, "high": 129.36, "low": 125.53, "close": 126.01, "volume": 5520.971, "close_time": 1771250399999, "quote_volume": 702635.95934, "trades": 12398, "taker_buy_base": 2867.922, "taker_buy_quote": 365719.11597 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 126.0, "high": 126.91, "low": 125.3, "close": 126.04, "volume": 2936.656, "close_time": 1771253999999, "quote_volume": 370320.93273, "trades": 8261, "taker_buy_base": 1205.674, "taker_buy_quote": 152104.7668 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 126.05, "high": 126.84, "low": 123.21, "close": 123.83, "volume": 4799.326, "close_time": 1771257599999, "quote_volume": 596891.20542, "trades": 13895, "taker_buy_base": 2306.795, "taker_buy_quote": 286846.44813 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 123.83, "high": 125.31, "low": 123.7, "close": 124.95, "volume": 2723.435, "close_time": 1771261199999, "quote_volume": 339470.19032, "trades": 6577, "taker_buy_base": 1451.913, "taker_buy_quote": 180923.7557 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 124.94, "high": 125.44, "low": 124.26, "close": 125.06, "volume": 1567.293, "close_time": 1771264799999, "quote_volume": 195775.43206, "trades": 5150, "taker_buy_base": 513.032, "taker_buy_quote": 64141.52351 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 125.07, "high": 125.94, "low": 124.9, "close": 124.98, "volume": 1032.518, "close_time": 1771268399999, "quote_volume": 129521.90567, "trades": 3532, "taker_buy_base": 630.819, "taker_buy_quote": 79138.9155 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 124.99, "high": 125.69, "low": 124.7, "close": 124.93, "volume": 798.615, "close_time": 1771271999999, "quote_volume": 99966.66573, "trades": 2985, "taker_buy_base": 382.853, "taker_buy_quote": 47932.4659 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 124.92, "high": 126.4, "low": 124.45, "close": 126.16, "volume": 1372.876, "close_time": 1771275599999, "quote_volume": 172328.81402, "trades": 4029, "taker_buy_base": 938.561, "taker_buy_quote": 117805.7342 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 126.16, "high": 127.14, "low": 125.76, "close": 127.0, "volume": 2982.32, "close_time": 1771279199999, "quote_volume": 377516.30802, "trades": 5209, "taker_buy_base": 1195.711, "taker_buy_quote": 151304.00839 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 127.0, "high": 127.28, "low": 126.17, "close": 126.19, "volume": 2015.627, "close_time": 1771282799999, "quote_volume": 255567.45699, "trades": 2741, "taker_buy_base": 874.751, "taker_buy_quote": 110881.87808 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 126.17, "high": 127.24, "low": 126.13, "close": 127.04, "volume": 843.099, "close_time": 1771286399999, "quote_volume": 106816.50376, "trades": 2717, "taker_buy_base": 420.084, "taker_buy_quote": 53211.85738 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 127.04, "high": 127.38, "low": 126.66, "close": 126.96, "volume": 743.827, "close_time": 1771289999999, "quote_volume": 94521.83059, "trades": 3149, "taker_buy_base": 378.157, "taker_buy_quote": 48051.52721 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 126.96, "high": 127.64, "low": 126.42, "close": 126.46, "volume": 690.141, "close_time": 1771293599999, "quote_volume": 87694.09969, "trades": 2983, "taker_buy_base": 306.633, "taker_buy_quote": 38957.36533 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 126.45, "high": 127.81, "low": 125.82, "close": 127.51, "volume": 1146.338, "close_time": 1771297199999, "quote_volume": 145644.23175, "trades": 4034, "taker_buy_base": 565.951, "taker_buy_quote": 71992.88264 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 127.5, "high": 127.5, "low": 126.42, "close": 126.45, "volume": 613.503, "close_time": 1771300799999, "quote_volume": 77865.49733, "trades": 2109, "taker_buy_base": 234.878, "taker_buy_quote": 29805.38639 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 126.44, "high": 126.62, "low": 125.02, "close": 125.7, "volume": 5292.044, "close_time": 1771304399999, "quote_volume": 665632.14421, "trades": 5899, "taker_buy_base": 2531.097, "taker_buy_quote": 318421.56405 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 125.7, "high": 125.76, "low": 123.84, "close": 124.66, "volume": 8758.352, "close_time": 1771307999999, "quote_volume": 1091639.56803, "trades": 7391, "taker_buy_base": 2964.762, "taker_buy_quote": 369613.20324 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 124.67, "high": 125.48, "low": 124.67, "close": 125.38, "volume": 497.559, "close_time": 1771311599999, "quote_volume": 62241.60978, "trades": 1678, "taker_buy_base": 328.366, "taker_buy_quote": 41069.637 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 125.37, "high": 125.53, "low": 124.76, "close": 125.49, "volume": 876.899, "close_time": 1771315199999, "quote_volume": 109814.91418, "trades": 2204, "taker_buy_base": 532.849, "taker_buy_quote": 66721.52747 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 125.49, "high": 126.1, "low": 124.4, "close": 125.06, "volume": 3410.815, "close_time": 1771318799999, "quote_volume": 426413.76985, "trades": 4939, "taker_buy_base": 1681.861, "taker_buy_quote": 210258.60517 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 125.05, "high": 125.57, "low": 124.41, "close": 124.73, "volume": 2384.14, "close_time": 1771322399999, "quote_volume": 297807.14047, "trades": 3538, "taker_buy_base": 1640.001, "taker_buy_quote": 204854.42522 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 124.72, "high": 124.85, "low": 123.83, "close": 124.29, "volume": 2186.053, "close_time": 1771325999999, "quote_volume": 271782.35387, "trades": 3586, "taker_buy_base": 774.783, "taker_buy_quote": 96337.08692 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 124.31, "high": 125.03, "low": 124.27, "close": 124.57, "volume": 1026.86, "close_time": 1771329599999, "quote_volume": 127931.42526, "trades": 3095, "taker_buy_base": 427.809, "taker_buy_quote": 53289.09476 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 124.56, "high": 126.63, "low": 124.49, "close": 126.25, "volume": 3217.525, "close_time": 1771333199999, "quote_volume": 405005.07317, "trades": 4700, "taker_buy_base": 1392.901, "taker_buy_quote": 175032.49864 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 126.25, "high": 128.91, "low": 126.13, "close": 128.0, "volume": 4959.209, "close_time": 1771336799999, "quote_volume": 631755.36682, "trades": 8448, "taker_buy_base": 2259.74, "taker_buy_quote": 288206.83299 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 127.98, "high": 129.06, "low": 124.85, "close": 125.31, "volume": 8241.545, "close_time": 1771340399999, "quote_volume": 1049248.49649, "trades": 16690, "taker_buy_base": 3663.212, "taker_buy_quote": 465893.60603 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 125.3, "high": 127.03, "low": 124.94, "close": 126.84, "volume": 3555.471, "close_time": 1771343999999, "quote_volume": 447955.13611, "trades": 12431, "taker_buy_base": 1588.173, "taker_buy_quote": 200028.04009 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 126.85, "high": 130.77, "low": 126.73, "close": 128.18, "volume": 8404.219, "close_time": 1771347599999, "quote_volume": 1085704.38575, "trades": 15973, "taker_buy_base": 4566.935, "taker_buy_quote": 590140.79744 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 128.19, "high": 129.06, "low": 125.92, "close": 126.88, "volume": 4696.101, "close_time": 1771351199999, "quote_volume": 599396.66867, "trades": 11007, "taker_buy_base": 2249.476, "taker_buy_quote": 286735.76121 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 126.87, "high": 128.9, "low": 126.22, "close": 127.96, "volume": 3304.326, "close_time": 1771354799999, "quote_volume": 422363.76545, "trades": 9967, "taker_buy_base": 1553.838, "taker_buy_quote": 198564.11976 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 127.97, "high": 128.94, "low": 127.35, "close": 127.57, "volume": 1988.69, "close_time": 1771358399999, "quote_volume": 254600.71254, "trades": 7397, "taker_buy_base": 1043.276, "taker_buy_quote": 133670.93045 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 127.57, "high": 127.78, "low": 126.42, "close": 126.69, "volume": 2178.48, "close_time": 1771361999999, "quote_volume": 276673.89151, "trades": 6977, "taker_buy_base": 918.538, "taker_buy_quote": 116569.58261 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 126.68, "high": 127.68, "low": 126.56, "close": 127.13, "volume": 924.628, "close_time": 1771365599999, "quote_volume": 117406.14437, "trades": 3421, "taker_buy_base": 523.208, "taker_buy_quote": 66429.61465 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 127.12, "high": 127.37, "low": 126.33, "close": 126.49, "volume": 876.297, "close_time": 1771369199999, "quote_volume": 111165.87976, "trades": 1965, "taker_buy_base": 457.764, "taker_buy_quote": 58059.08487 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 126.48, "high": 126.96, "low": 126.25, "close": 126.59, "volume": 1002.325, "close_time": 1771372799999, "quote_volume": 126887.59271, "trades": 2853, "taker_buy_base": 522.229, "taker_buy_quote": 66106.87463 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 126.6, "high": 126.94, "low": 125.7, "close": 125.71, "volume": 948.58, "close_time": 1771376399999, "quote_volume": 119848.85516, "trades": 3940, "taker_buy_base": 432.208, "taker_buy_quote": 54636.86257 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 125.72, "high": 125.78, "low": 124.86, "close": 125.27, "volume": 1823.668, "close_time": 1771379999999, "quote_volume": 228403.67772, "trades": 4408, "taker_buy_base": 1013.405, "taker_buy_quote": 126912.97809 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 125.26, "high": 126.95, "low": 125.23, "close": 126.73, "volume": 1021.332, "close_time": 1771383599999, "quote_volume": 128831.23584, "trades": 3027, "taker_buy_base": 490.832, "taker_buy_quote": 61993.0339 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 126.7, "high": 127.4, "low": 126.41, "close": 127.22, "volume": 386.876, "close_time": 1771387199999, "quote_volume": 49161.28488, "trades": 2049, "taker_buy_base": 189.848, "taker_buy_quote": 24116.61923 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 127.21, "high": 127.4, "low": 126.68, "close": 126.78, "volume": 463.001, "close_time": 1771390799999, "quote_volume": 58785.02119, "trades": 2150, "taker_buy_base": 245.842, "taker_buy_quote": 31219.73081 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 126.79, "high": 127.11, "low": 126.34, "close": 126.73, "volume": 764.131, "close_time": 1771394399999, "quote_volume": 96746.76666, "trades": 2359, "taker_buy_base": 329.599, "taker_buy_quote": 41751.59378 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 126.74, "high": 128.06, "low": 126.71, "close": 127.26, "volume": 38249.268, "close_time": 1771397999999, "quote_volume": 4873467.07618, "trades": 29082, "taker_buy_base": 16264.474, "taker_buy_quote": 2073154.51386 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 127.26, "high": 128.37, "low": 127.18, "close": 127.78, "volume": 5345.048, "close_time": 1771401599999, "quote_volume": 683708.60791, "trades": 6235, "taker_buy_base": 2060.253, "taker_buy_quote": 263398.41422 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 127.79, "high": 129.31, "low": 125.66, "close": 126.58, "volume": 54727.879, "close_time": 1771405199999, "quote_volume": 6971475.1093, "trades": 38421, "taker_buy_base": 18238.301, "taker_buy_quote": 2326432.75396 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 126.6, "high": 127.28, "low": 126.44, "close": 127.07, "volume": 2301.565, "close_time": 1771408799999, "quote_volume": 291949.10776, "trades": 3088, "taker_buy_base": 1032.611, "taker_buy_quote": 130988.65457 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 127.08, "high": 127.6, "low": 126.81, "close": 127.04, "volume": 2512.503, "close_time": 1771412399999, "quote_volume": 319480.8937, "trades": 4676, "taker_buy_base": 892.581, "taker_buy_quote": 113474.65877 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 127.04, "high": 127.62, "low": 125.56, "close": 126.96, "volume": 5043.355, "close_time": 1771415999999, "quote_volume": 639806.90649, "trades": 7334, "taker_buy_base": 1584.402, "taker_buy_quote": 200937.76103 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 126.97, "high": 127.8, "low": 126.73, "close": 127.55, "volume": 1837.031, "close_time": 1771419599999, "quote_volume": 233920.75792, "trades": 4074, "taker_buy_base": 681.501, "taker_buy_quote": 86800.64714 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 127.56, "high": 127.72, "low": 125.16, "close": 125.87, "volume": 3700.822, "close_time": 1771423199999, "quote_volume": 466801.84532, "trades": 5810, "taker_buy_base": 2162.733, "taker_buy_quote": 272837.51525 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 125.87, "high": 126.41, "low": 124.85, "close": 126.31, "volume": 2943.686, "close_time": 1771426799999, "quote_volume": 369900.62846, "trades": 10265, "taker_buy_base": 1009.255, "taker_buy_quote": 126907.93805 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 126.28, "high": 128.7, "low": 126.24, "close": 127.56, "volume": 5329.789, "close_time": 1771430399999, "quote_volume": 679777.00615, "trades": 11182, "taker_buy_base": 2729.29, "taker_buy_quote": 347910.33255 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 127.54, "high": 127.54, "low": 125.74, "close": 125.9, "volume": 3831.373, "close_time": 1771433999999, "quote_volume": 484053.77705, "trades": 8972, "taker_buy_base": 1920.518, "taker_buy_quote": 242622.9344 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 125.92, "high": 127.31, "low": 125.2, "close": 125.77, "volume": 1860.97, "close_time": 1771437599999, "quote_volume": 234282.04511, "trades": 5063, "taker_buy_base": 1071.739, "taker_buy_quote": 134938.64272 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 125.78, "high": 126.24, "low": 123.84, "close": 124.1, "volume": 5370.34, "close_time": 1771441199999, "quote_volume": 671129.48474, "trades": 8851, "taker_buy_base": 2224.292, "taker_buy_quote": 277883.82361 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 124.09, "high": 124.67, "low": 121.25, "close": 121.71, "volume": 8309.779, "close_time": 1771444799999, "quote_volume": 1019873.10763, "trades": 18119, "taker_buy_base": 3330.724, "taker_buy_quote": 408259.32318 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 121.71, "high": 123.07, "low": 120.82, "close": 122.4, "volume": 10268.53, "close_time": 1771448399999, "quote_volume": 1253180.69576, "trades": 14882, "taker_buy_base": 3926.159, "taker_buy_quote": 478677.46037 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 122.41, "high": 123.24, "low": 121.97, "close": 122.42, "volume": 1665.339, "close_time": 1771451999999, "quote_volume": 204097.82598, "trades": 4293, "taker_buy_base": 617.697, "taker_buy_quote": 75679.18559 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 122.43, "high": 123.31, "low": 122.2, "close": 122.91, "volume": 1226.085, "close_time": 1771455599999, "quote_volume": 150580.96596, "trades": 2746, "taker_buy_base": 668.73, "taker_buy_quote": 82118.27886 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 122.89, "high": 123.23, "low": 122.38, "close": 122.98, "volume": 1612.676, "close_time": 1771459199999, "quote_volume": 197876.85839, "trades": 3328, "taker_buy_base": 671.42, "taker_buy_quote": 82364.38413 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 122.98, "high": 123.23, "low": 122.32, "close": 122.65, "volume": 1658.857, "close_time": 1771462799999, "quote_volume": 203670.03226, "trades": 2944, "taker_buy_base": 926.126, "taker_buy_quote": 113739.84436 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 122.68, "high": 123.89, "low": 122.68, "close": 123.62, "volume": 1522.105, "close_time": 1771466399999, "quote_volume": 187951.79616, "trades": 3916, "taker_buy_base": 893.47, "taker_buy_quote": 110345.99075 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 123.62, "high": 124.35, "low": 123.3, "close": 123.81, "volume": 995.643, "close_time": 1771469999999, "quote_volume": 123265.33157, "trades": 3149, "taker_buy_base": 404.131, "taker_buy_quote": 50011.02569 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 123.81, "high": 124.29, "low": 123.49, "close": 123.84, "volume": 2220.839, "close_time": 1771473599999, "quote_volume": 274919.70831, "trades": 3120, "taker_buy_base": 1592.342, "taker_buy_quote": 197072.21675 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 123.84, "high": 124.21, "low": 123.59, "close": 123.61, "volume": 1994.041, "close_time": 1771477199999, "quote_volume": 246894.41503, "trades": 3347, "taker_buy_base": 1089.406, "taker_buy_quote": 134879.98162 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 123.63, "high": 123.79, "low": 122.63, "close": 123.29, "volume": 2156.769, "close_time": 1771480799999, "quote_volume": 265481.58794, "trades": 4251, "taker_buy_base": 596.465, "taker_buy_quote": 73463.96789 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 123.28, "high": 124.67, "low": 123.22, "close": 124.31, "volume": 1292.077, "close_time": 1771484399999, "quote_volume": 160254.25531, "trades": 3356, "taker_buy_base": 797.859, "taker_buy_quote": 98920.27118 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 124.31, "high": 124.63, "low": 123.51, "close": 123.73, "volume": 1499.797, "close_time": 1771487999999, "quote_volume": 186045.37699, "trades": 4069, "taker_buy_base": 664.607, "taker_buy_quote": 82384.50708 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 123.72, "high": 123.72, "low": 122.13, "close": 122.42, "volume": 2103.945, "close_time": 1771491599999, "quote_volume": 258357.071, "trades": 5056, "taker_buy_base": 1294.505, "taker_buy_quote": 158885.78269 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 122.43, "high": 123.49, "low": 122.18, "close": 122.66, "volume": 1682.243, "close_time": 1771495199999, "quote_volume": 206449.19934, "trades": 4227, "taker_buy_base": 810.23, "taker_buy_quote": 99470.05492 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 122.66, "high": 122.74, "low": 121.87, "close": 122.2, "volume": 2013.189, "close_time": 1771498799999, "quote_volume": 245977.48709, "trades": 4227, "taker_buy_base": 869.795, "taker_buy_quote": 106282.63064 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 122.19, "high": 122.84, "low": 122.1, "close": 122.53, "volume": 1410.9, "close_time": 1771502399999, "quote_volume": 172907.07283, "trades": 3244, "taker_buy_base": 458.776, "taker_buy_quote": 56217.57192 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 122.52, "high": 122.88, "low": 121.9, "close": 121.92, "volume": 1709.075, "close_time": 1771505999999, "quote_volume": 209251.57661, "trades": 3817, "taker_buy_base": 728.048, "taker_buy_quote": 89189.4677 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 121.93, "high": 121.93, "low": 119.94, "close": 120.59, "volume": 9549.957, "close_time": 1771509599999, "quote_volume": 1151528.77414, "trades": 10766, "taker_buy_base": 5872.375, "taker_buy_quote": 707544.97474 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 120.58, "high": 123.19, "low": 120.54, "close": 122.58, "volume": 8609.703, "close_time": 1771513199999, "quote_volume": 1048537.5746, "trades": 10846, "taker_buy_base": 4280.892, "taker_buy_quote": 521102.23562 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 122.59, "high": 123.14, "low": 121.45, "close": 122.45, "volume": 4475.291, "close_time": 1771516799999, "quote_volume": 546916.75187, "trades": 7415, "taker_buy_base": 1875.212, "taker_buy_quote": 229312.03836 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 122.44, "high": 123.11, "low": 121.12, "close": 122.23, "volume": 2703.53, "close_time": 1771520399999, "quote_volume": 330550.93387, "trades": 6623, "taker_buy_base": 1306.104, "taker_buy_quote": 159770.17207 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 122.24, "high": 123.8, "low": 121.23, "close": 121.67, "volume": 2971.935, "close_time": 1771523999999, "quote_volume": 363933.91299, "trades": 8216, "taker_buy_base": 1622.221, "taker_buy_quote": 198711.67623 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 121.66, "high": 123.98, "low": 121.52, "close": 123.42, "volume": 2390.829, "close_time": 1771527599999, "quote_volume": 293970.72015, "trades": 6218, "taker_buy_base": 1330.705, "taker_buy_quote": 163626.63762 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 123.43, "high": 123.81, "low": 122.5, "close": 123.42, "volume": 1286.382, "close_time": 1771531199999, "quote_volume": 158394.74731, "trades": 3982, "taker_buy_base": 540.775, "taker_buy_quote": 66613.62812 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 123.43, "high": 124.05, "low": 122.89, "close": 123.54, "volume": 2298.103, "close_time": 1771534799999, "quote_volume": 283977.16998, "trades": 3650, "taker_buy_base": 1318.034, "taker_buy_quote": 162900.00206 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 123.55, "high": 123.87, "low": 123.4, "close": 123.5, "volume": 1043.591, "close_time": 1771538399999, "quote_volume": 129036.19983, "trades": 2400, "taker_buy_base": 565.6, "taker_buy_quote": 69940.40915 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 123.51, "high": 123.73, "low": 122.71, "close": 123.34, "volume": 775.021, "close_time": 1771541999999, "quote_volume": 95472.40102, "trades": 1676, "taker_buy_base": 325.622, "taker_buy_quote": 40126.557 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 123.34, "high": 125.16, "low": 123.15, "close": 124.84, "volume": 2696.696, "close_time": 1771545599999, "quote_volume": 335315.32993, "trades": 4393, "taker_buy_base": 1574.724, "taker_buy_quote": 195908.47125 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 124.84, "high": 126.93, "low": 124.58, "close": 125.9, "volume": 3416.345, "close_time": 1771549199999, "quote_volume": 429719.43631, "trades": 7176, "taker_buy_base": 1817.894, "taker_buy_quote": 228447.06938 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 125.89, "high": 126.16, "low": 124.29, "close": 124.49, "volume": 5268.662, "close_time": 1771552799999, "quote_volume": 661048.65163, "trades": 5744, "taker_buy_base": 2665.295, "taker_buy_quote": 334200.61432 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 124.5, "high": 125.15, "low": 124.14, "close": 124.14, "volume": 2227.27, "close_time": 1771556399999, "quote_volume": 277551.61915, "trades": 3592, "taker_buy_base": 1465.296, "taker_buy_quote": 182566.33386 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 124.14, "high": 124.41, "low": 123.65, "close": 123.77, "volume": 2654.86, "close_time": 1771559999999, "quote_volume": 329135.67341, "trades": 3585, "taker_buy_base": 1645.09, "taker_buy_quote": 203976.15367 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 123.78, "high": 123.9, "low": 122.64, "close": 123.45, "volume": 1786.278, "close_time": 1771563599999, "quote_volume": 220186.534, "trades": 4483, "taker_buy_base": 1016.111, "taker_buy_quote": 125254.85696 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 123.46, "high": 125.05, "low": 122.91, "close": 124.24, "volume": 1571.594, "close_time": 1771567199999, "quote_volume": 195167.23364, "trades": 4524, "taker_buy_base": 936.523, "taker_buy_quote": 116297.46934 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 124.25, "high": 124.42, "low": 123.55, "close": 124.09, "volume": 924.289, "close_time": 1771570799999, "quote_volume": 114666.82352, "trades": 2617, "taker_buy_base": 406.258, "taker_buy_quote": 50384.64349 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 124.1, "high": 124.52, "low": 123.76, "close": 124.03, "volume": 1118.183, "close_time": 1771574399999, "quote_volume": 138902.50485, "trades": 2942, "taker_buy_base": 641.081, "taker_buy_quote": 79652.25584 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 124.04, "high": 125.06, "low": 123.99, "close": 124.89, "volume": 1268.889, "close_time": 1771577999999, "quote_volume": 158195.78894, "trades": 2786, "taker_buy_base": 739.165, "taker_buy_quote": 92141.4073 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 124.88, "high": 125.62, "low": 124.44, "close": 125.01, "volume": 1960.455, "close_time": 1771581599999, "quote_volume": 244951.44608, "trades": 4506, "taker_buy_base": 999.567, "taker_buy_quote": 124948.26371 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 125.01, "high": 126.6, "low": 125.0, "close": 125.15, "volume": 7855.586, "close_time": 1771585199999, "quote_volume": 987515.57837, "trades": 8296, "taker_buy_base": 4097.053, "taker_buy_quote": 515140.03391 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 125.15, "high": 125.68, "low": 123.99, "close": 124.67, "volume": 4137.488, "close_time": 1771588799999, "quote_volume": 517181.38001, "trades": 5857, "taker_buy_base": 2049.056, "taker_buy_quote": 256182.11433 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 124.68, "high": 124.78, "low": 123.89, "close": 124.2, "volume": 1534.024, "close_time": 1771592399999, "quote_volume": 190701.37672, "trades": 3659, "taker_buy_base": 883.557, "taker_buy_quote": 109849.30259 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 124.19, "high": 124.19, "low": 115.53, "close": 115.59, "volume": 35471.412, "close_time": 1771595999999, "quote_volume": 4211843.85581, "trades": 48949, "taker_buy_base": 15054.755, "taker_buy_quote": 1786070.60019 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 115.59, "high": 117.65, "low": 114.6, "close": 116.97, "volume": 32422.217, "close_time": 1771599599999, "quote_volume": 3756414.91682, "trades": 30049, "taker_buy_base": 17844.687, "taker_buy_quote": 2065519.16956 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 116.97, "high": 120.0, "low": 115.77, "close": 117.6, "volume": 23703.986, "close_time": 1771603199999, "quote_volume": 2791491.75052, "trades": 34911, "taker_buy_base": 13843.398, "taker_buy_quote": 1631873.49196 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 117.6, "high": 119.15, "low": 117.01, "close": 118.42, "volume": 14228.092, "close_time": 1771606799999, "quote_volume": 1679327.26414, "trades": 17159, "taker_buy_base": 7627.553, "taker_buy_quote": 900405.19724 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 118.42, "high": 118.54, "low": 115.12, "close": 117.57, "volume": 9624.952, "close_time": 1771610399999, "quote_volume": 1123405.34536, "trades": 16196, "taker_buy_base": 4564.284, "taker_buy_quote": 533201.23823 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 117.58, "high": 118.13, "low": 116.44, "close": 117.36, "volume": 11032.418, "close_time": 1771613999999, "quote_volume": 1292827.93247, "trades": 13154, "taker_buy_base": 6517.335, "taker_buy_quote": 763769.57025 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 117.35, "high": 117.59, "low": 116.38, "close": 116.95, "volume": 5114.513, "close_time": 1771617599999, "quote_volume": 598273.80847, "trades": 6523, "taker_buy_base": 2194.842, "taker_buy_quote": 256570.16323 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 116.95, "high": 117.39, "low": 116.36, "close": 116.84, "volume": 1848.961, "close_time": 1771621199999, "quote_volume": 216069.28631, "trades": 3922, "taker_buy_base": 921.745, "taker_buy_quote": 107728.0645 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 116.84, "high": 117.51, "low": 116.59, "close": 117.51, "volume": 2200.08, "close_time": 1771624799999, "quote_volume": 257524.22186, "trades": 3216, "taker_buy_base": 1099.398, "taker_buy_quote": 128611.61585 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 117.49, "high": 117.53, "low": 116.5, "close": 116.6, "volume": 5446.937, "close_time": 1771628399999, "quote_volume": 637212.81726, "trades": 4308, "taker_buy_base": 3534.424, "taker_buy_quote": 413410.25312 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 116.6, "high": 116.75, "low": 115.59, "close": 115.94, "volume": 6295.766, "close_time": 1771631999999, "quote_volume": 731211.39133, "trades": 4556, "taker_buy_base": 3109.63, "taker_buy_quote": 361311.4604 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 115.94, "high": 115.96, "low": 114.69, "close": 114.86, "volume": 3732.358, "close_time": 1771635599999, "quote_volume": 430193.7035, "trades": 5688, "taker_buy_base": 1831.86, "taker_buy_quote": 211188.00855 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 114.87, "high": 115.44, "low": 114.64, "close": 114.98, "volume": 4645.872, "close_time": 1771639199999, "quote_volume": 534341.37807, "trades": 4073, "taker_buy_base": 2267.012, "taker_buy_quote": 260728.15718 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 114.99, "high": 116.89, "low": 114.99, "close": 116.8, "volume": 7375.116, "close_time": 1771642799999, "quote_volume": 857380.79495, "trades": 5174, "taker_buy_base": 4552.259, "taker_buy_quote": 529444.09991 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 116.79, "high": 116.79, "low": 115.54, "close": 116.16, "volume": 2937.111, "close_time": 1771646399999, "quote_volume": 340695.81265, "trades": 4537, "taker_buy_base": 999.633, "taker_buy_quote": 115872.32145 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 116.15, "high": 116.72, "low": 115.89, "close": 116.37, "volume": 1576.416, "close_time": 1771649999999, "quote_volume": 183402.44461, "trades": 2358, "taker_buy_base": 823.156, "taker_buy_quote": 95733.26712 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 116.36, "high": 117.17, "low": 116.32, "close": 117.17, "volume": 1901.5, "close_time": 1771653599999, "quote_volume": 222122.20293, "trades": 2297, "taker_buy_base": 760.266, "taker_buy_quote": 88832.06886 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 117.18, "high": 118.85, "low": 117.09, "close": 118.76, "volume": 7385.337, "close_time": 1771657199999, "quote_volume": 871274.50325, "trades": 4936, "taker_buy_base": 2477.515, "taker_buy_quote": 292720.1584 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 118.76, "high": 119.89, "low": 118.61, "close": 118.95, "volume": 4282.374, "close_time": 1771660799999, "quote_volume": 510255.82478, "trades": 6000, "taker_buy_base": 1755.87, "taker_buy_quote": 209312.73396 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 118.95, "high": 119.34, "low": 118.42, "close": 119.06, "volume": 3712.813, "close_time": 1771664399999, "quote_volume": 441416.66918, "trades": 4297, "taker_buy_base": 2033.174, "taker_buy_quote": 241694.97636 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 119.06, "high": 121.86, "low": 118.97, "close": 120.56, "volume": 6940.173, "close_time": 1771667999999, "quote_volume": 838401.3985, "trades": 8739, "taker_buy_base": 4018.513, "taker_buy_quote": 485349.94459 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 120.57, "high": 120.91, "low": 120.34, "close": 120.65, "volume": 2626.522, "close_time": 1771671599999, "quote_volume": 316904.60165, "trades": 3632, "taker_buy_base": 977.663, "taker_buy_quote": 117960.84866 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 120.65, "high": 122.96, "low": 120.6, "close": 122.35, "volume": 6433.275, "close_time": 1771675199999, "quote_volume": 786405.52834, "trades": 8208, "taker_buy_base": 3353.041, "taker_buy_quote": 409591.90181 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 122.36, "high": 123.39, "low": 121.96, "close": 122.48, "volume": 6346.958, "close_time": 1771678799999, "quote_volume": 777970.32724, "trades": 6247, "taker_buy_base": 2019.77, "taker_buy_quote": 247700.2292 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 122.48, "high": 123.59, "low": 121.76, "close": 123.19, "volume": 5460.106, "close_time": 1771682399999, "quote_volume": 669958.16452, "trades": 6867, "taker_buy_base": 2274.926, "taker_buy_quote": 279098.2306 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 123.19, "high": 124.99, "low": 122.31, "close": 122.54, "volume": 16836.863, "close_time": 1771685999999, "quote_volume": 2084276.23649, "trades": 18817, "taker_buy_base": 9284.4, "taker_buy_quote": 1150601.23698 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 122.54, "high": 122.78, "low": 121.62, "close": 121.71, "volume": 4634.313, "close_time": 1771689599999, "quote_volume": 566297.04706, "trades": 5593, "taker_buy_base": 1881.217, "taker_buy_quote": 229763.41838 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 121.73, "high": 122.33, "low": 120.82, "close": 122.07, "volume": 4754.407, "close_time": 1771693199999, "quote_volume": 578182.29716, "trades": 5959, "taker_buy_base": 2459.077, "taker_buy_quote": 299095.02653 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 122.06, "high": 124.28, "low": 121.99, "close": 123.9, "volume": 5588.039, "close_time": 1771696799999, "quote_volume": 688638.97333, "trades": 5587, "taker_buy_base": 3018.48, "taker_buy_quote": 372205.92338 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 123.9, "high": 123.9, "low": 123.15, "close": 123.37, "volume": 3223.562, "close_time": 1771700399999, "quote_volume": 397754.21404, "trades": 3856, "taker_buy_base": 1659.754, "taker_buy_quote": 204792.17463 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 123.38, "high": 123.89, "low": 123.26, "close": 123.41, "volume": 1456.452, "close_time": 1771703999999, "quote_volume": 180013.89586, "trades": 2013, "taker_buy_base": 531.095, "taker_buy_quote": 65636.80145 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 123.42, "high": 123.73, "low": 122.19, "close": 122.19, "volume": 2982.678, "close_time": 1771707599999, "quote_volume": 366794.78225, "trades": 3913, "taker_buy_base": 1000.753, "taker_buy_quote": 123065.21489 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 122.21, "high": 122.73, "low": 121.93, "close": 122.18, "volume": 2439.184, "close_time": 1771711199999, "quote_volume": 298202.44312, "trades": 3048, "taker_buy_base": 916.81, "taker_buy_quote": 112091.55296 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 122.16, "high": 122.37, "low": 121.56, "close": 121.67, "volume": 1444.468, "close_time": 1771714799999, "quote_volume": 176061.0579, "trades": 1884, "taker_buy_base": 740.265, "taker_buy_quote": 90228.16773 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 121.67, "high": 122.0, "low": 121.41, "close": 121.49, "volume": 1425.772, "close_time": 1771718399999, "quote_volume": 173451.85718, "trades": 1969, "taker_buy_base": 438.962, "taker_buy_quote": 53405.30146 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 121.5, "high": 121.6, "low": 119.81, "close": 120.45, "volume": 12174.92, "close_time": 1771721999999, "quote_volume": 1466487.78334, "trades": 5976, "taker_buy_base": 5372.257, "taker_buy_quote": 647341.26471 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 120.45, "high": 120.79, "low": 120.25, "close": 120.47, "volume": 2090.551, "close_time": 1771725599999, "quote_volume": 252022.00017, "trades": 2186, "taker_buy_base": 1025.976, "taker_buy_quote": 123675.74419 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 120.47, "high": 120.97, "low": 119.69, "close": 119.84, "volume": 6041.011, "close_time": 1771729199999, "quote_volume": 726297.82138, "trades": 5152, "taker_buy_base": 2334.627, "taker_buy_quote": 280761.22155 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 119.84, "high": 120.02, "low": 119.25, "close": 119.4, "volume": 2051.631, "close_time": 1771732799999, "quote_volume": 245276.15857, "trades": 4020, "taker_buy_base": 1022.218, "taker_buy_quote": 122204.12091 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 119.4, "high": 119.59, "low": 118.77, "close": 119.18, "volume": 4794.486, "close_time": 1771736399999, "quote_volume": 571309.22653, "trades": 3686, "taker_buy_base": 1696.177, "taker_buy_quote": 202226.72107 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 119.19, "high": 119.45, "low": 118.98, "close": 119.16, "volume": 1628.416, "close_time": 1771739999999, "quote_volume": 194149.21237, "trades": 1989, "taker_buy_base": 857.64, "taker_buy_quote": 102246.57666 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 119.15, "high": 119.36, "low": 118.8, "close": 119.07, "volume": 2871.897, "close_time": 1771743599999, "quote_volume": 341951.45298, "trades": 3057, "taker_buy_base": 1500.796, "taker_buy_quote": 178619.38572 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 119.06, "high": 119.4, "low": 118.88, "close": 118.91, "volume": 2755.936, "close_time": 1771747199999, "quote_volume": 328249.82621, "trades": 2522, "taker_buy_base": 1537.142, "taker_buy_quote": 183071.61683 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 118.91, "high": 119.03, "low": 118.41, "close": 118.56, "volume": 2165.363, "close_time": 1771750799999, "quote_volume": 256989.87946, "trades": 2732, "taker_buy_base": 790.294, "taker_buy_quote": 93781.19967 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 118.56, "high": 119.2, "low": 118.51, "close": 119.18, "volume": 1353.267, "close_time": 1771754399999, "quote_volume": 160892.89593, "trades": 1699, "taker_buy_base": 617.693, "taker_buy_quote": 73428.21609 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 119.18, "high": 119.89, "low": 119.18, "close": 119.4, "volume": 1426.144, "close_time": 1771757999999, "quote_volume": 170438.22581, "trades": 1820, "taker_buy_base": 689.699, "taker_buy_quote": 82417.46337 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 119.41, "high": 119.7, "low": 119.14, "close": 119.61, "volume": 2729.486, "close_time": 1771761599999, "quote_volume": 326096.98808, "trades": 1937, "taker_buy_base": 1547.245, "taker_buy_quote": 184771.8242 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 119.6, "high": 119.69, "low": 118.01, "close": 118.32, "volume": 2287.999, "close_time": 1771765199999, "quote_volume": 271242.8429, "trades": 4239, "taker_buy_base": 1061.85, "taker_buy_quote": 125858.77384 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 118.32, "high": 118.5, "low": 117.68, "close": 118.03, "volume": 3659.886, "close_time": 1771768799999, "quote_volume": 432155.22139, "trades": 4053, "taker_buy_base": 1705.946, "taker_buy_quote": 201426.85873 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 118.03, "high": 118.25, "low": 117.47, "close": 118.08, "volume": 5570.656, "close_time": 1771772399999, "quote_volume": 657138.15148, "trades": 4304, "taker_buy_base": 3703.681, "taker_buy_quote": 436942.70047 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 118.09, "high": 118.82, "low": 117.78, "close": 118.48, "volume": 2509.853, "close_time": 1771775999999, "quote_volume": 296978.42802, "trades": 3053, "taker_buy_base": 1071.877, "taker_buy_quote": 126846.65764 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 118.47, "high": 118.57, "low": 117.41, "close": 118.22, "volume": 2280.288, "close_time": 1771779599999, "quote_volume": 269008.78536, "trades": 2317, "taker_buy_base": 880.749, "taker_buy_quote": 103831.36829 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 118.22, "high": 118.25, "low": 117.22, "close": 117.71, "volume": 2954.341, "close_time": 1771783199999, "quote_volume": 347407.71096, "trades": 2651, "taker_buy_base": 1244.88, "taker_buy_quote": 146397.61092 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 117.7, "high": 117.95, "low": 117.56, "close": 117.79, "volume": 1184.64, "close_time": 1771786799999, "quote_volume": 139558.43368, "trades": 1307, "taker_buy_base": 530.657, "taker_buy_quote": 62504.32362 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 117.79, "high": 118.0, "low": 117.46, "close": 117.95, "volume": 1665.89, "close_time": 1771790399999, "quote_volume": 196097.54919, "trades": 1389, "taker_buy_base": 963.763, "taker_buy_quote": 113464.83552 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 117.95, "high": 118.01, "low": 117.09, "close": 117.29, "volume": 1259.39, "close_time": 1771793999999, "quote_volume": 148015.22514, "trades": 1759, "taker_buy_base": 459.266, "taker_buy_quote": 53982.18009 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 117.3, "high": 117.99, "low": 117.26, "close": 117.8, "volume": 1239.256, "close_time": 1771797599999, "quote_volume": 145746.30063, "trades": 1455, "taker_buy_base": 613.848, "taker_buy_quote": 72183.3204 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 117.8, "high": 118.44, "low": 117.7, "close": 118.21, "volume": 1708.564, "close_time": 1771801199999, "quote_volume": 201730.19911, "trades": 1245, "taker_buy_base": 972.301, "taker_buy_quote": 114803.55962 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 118.21, "high": 118.37, "low": 117.43, "close": 117.95, "volume": 1101.274, "close_time": 1771804799999, "quote_volume": 129844.06609, "trades": 1987, "taker_buy_base": 559.235, "taker_buy_quote": 65931.86594 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 117.96, "high": 118.36, "low": 116.18, "close": 116.27, "volume": 3168.509, "close_time": 1771808399999, "quote_volume": 371868.12779, "trades": 4034, "taker_buy_base": 1365.484, "taker_buy_quote": 160473.71188 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 116.27, "high": 116.27, "low": 111.51, "close": 111.96, "volume": 21388.88, "close_time": 1771811999999, "quote_volume": 2419082.62893, "trades": 33101, "taker_buy_base": 10040.259, "taker_buy_quote": 1136125.49468 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 111.97, "high": 112.88, "low": 111.7, "close": 112.69, "volume": 11017.027, "close_time": 1771815599999, "quote_volume": 1238598.84755, "trades": 11549, "taker_buy_base": 7389.823, "taker_buy_quote": 831040.08506 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 112.67, "high": 113.12, "low": 111.3, "close": 112.18, "volume": 5926.53, "close_time": 1771819199999, "quote_volume": 665392.79763, "trades": 6117, "taker_buy_base": 3255.969, "taker_buy_quote": 365770.45469 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 112.18, "high": 112.64, "low": 111.9, "close": 112.55, "volume": 2666.495, "close_time": 1771822799999, "quote_volume": 299411.19394, "trades": 2926, "taker_buy_base": 1244.867, "taker_buy_quote": 139778.34988 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 112.56, "high": 114.06, "low": 112.54, "close": 113.76, "volume": 4424.89, "close_time": 1771826399999, "quote_volume": 501370.33134, "trades": 4186, "taker_buy_base": 2311.321, "taker_buy_quote": 261901.87425 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 113.77, "high": 115.84, "low": 113.69, "close": 115.7, "volume": 4883.709, "close_time": 1771829999999, "quote_volume": 562058.35446, "trades": 5336, "taker_buy_base": 2387.64, "taker_buy_quote": 274737.31689 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 115.69, "high": 115.83, "low": 113.99, "close": 114.71, "volume": 6135.668, "close_time": 1771833599999, "quote_volume": 704344.08705, "trades": 5003, "taker_buy_base": 3403.857, "taker_buy_quote": 390804.52147 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 114.7, "high": 115.1, "low": 114.25, "close": 115.04, "volume": 2728.64, "close_time": 1771837199999, "quote_volume": 312870.45012, "trades": 3433, "taker_buy_base": 1303.023, "taker_buy_quote": 149378.17255 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 115.04, "high": 117.99, "low": 115.04, "close": 117.8, "volume": 6815.533, "close_time": 1771840799999, "quote_volume": 793460.8009, "trades": 6920, "taker_buy_base": 3185.522, "taker_buy_quote": 371280.81331 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 117.81, "high": 118.15, "low": 117.19, "close": 117.64, "volume": 3807.073, "close_time": 1771844399999, "quote_volume": 447888.88946, "trades": 3932, "taker_buy_base": 1743.257, "taker_buy_quote": 205077.23022 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 117.66, "high": 117.95, "low": 117.24, "close": 117.38, "volume": 3258.651, "close_time": 1771847999999, "quote_volume": 383111.85929, "trades": 3307, "taker_buy_base": 1298.939, "taker_buy_quote": 152689.96888 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 117.37, "high": 119.8, "low": 116.91, "close": 119.12, "volume": 5750.323, "close_time": 1771851599999, "quote_volume": 682053.24507, "trades": 6508, "taker_buy_base": 2762.171, "taker_buy_quote": 327808.16229 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 119.12, "high": 119.63, "low": 118.5, "close": 118.58, "volume": 4841.531, "close_time": 1771855199999, "quote_volume": 575877.23274, "trades": 4789, "taker_buy_base": 2253.035, "taker_buy_quote": 267982.55265 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 118.59, "high": 119.01, "low": 117.35, "close": 118.63, "volume": 6972.899, "close_time": 1771858799999, "quote_volume": 824514.19984, "trades": 10037, "taker_buy_base": 2986.441, "taker_buy_quote": 353179.91318 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 118.62, "high": 118.97, "low": 116.75, "close": 117.11, "volume": 5388.446, "close_time": 1771862399999, "quote_volume": 635293.04863, "trades": 9539, "taker_buy_base": 2544.452, "taker_buy_quote": 299944.05092 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 117.1, "high": 117.15, "low": 115.7, "close": 115.82, "volume": 5782.582, "close_time": 1771865999999, "quote_volume": 672145.14363, "trades": 8392, "taker_buy_base": 3314.609, "taker_buy_quote": 385240.14896 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 115.83, "high": 116.04, "low": 113.33, "close": 114.8, "volume": 8667.707, "close_time": 1771869599999, "quote_volume": 992437.45203, "trades": 10183, "taker_buy_base": 3913.45, "taker_buy_quote": 448165.4479 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 114.79, "high": 116.25, "low": 114.33, "close": 114.36, "volume": 6420.396, "close_time": 1771873199999, "quote_volume": 739077.42201, "trades": 8419, "taker_buy_base": 3323.362, "taker_buy_quote": 382445.80047 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 114.36, "high": 114.69, "low": 113.82, "close": 114.47, "volume": 5061.284, "close_time": 1771876799999, "quote_volume": 578562.9523, "trades": 5333, "taker_buy_base": 2528.735, "taker_buy_quote": 289209.36705 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 114.46, "high": 114.88, "low": 113.58, "close": 114.63, "volume": 10969.025, "close_time": 1771880399999, "quote_volume": 1253053.54529, "trades": 7058, "taker_buy_base": 6027.575, "taker_buy_quote": 688272.98663 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 114.62, "high": 115.6, "low": 114.44, "close": 115.17, "volume": 2834.286, "close_time": 1771883999999, "quote_volume": 325856.7905, "trades": 3638, "taker_buy_base": 1537.099, "taker_buy_quote": 176713.47953 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 115.18, "high": 115.74, "low": 114.75, "close": 114.76, "volume": 3779.544, "close_time": 1771887599999, "quote_volume": 435896.33827, "trades": 2941, "taker_buy_base": 2085.942, "taker_buy_quote": 240627.90307 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 114.77, "high": 115.34, "low": 114.44, "close": 114.62, "volume": 3556.728, "close_time": 1771891199999, "quote_volume": 408892.30383, "trades": 2394, "taker_buy_base": 1357.322, "taker_buy_quote": 156028.51504 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 114.63, "high": 115.51, "low": 114.63, "close": 115.35, "volume": 1940.5, "close_time": 1771894799999, "quote_volume": 223262.41311, "trades": 1920, "taker_buy_base": 1063.289, "taker_buy_quote": 122366.64002 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 115.34, "high": 115.34, "low": 112.5, "close": 114.23, "volume": 10050.4, "close_time": 1771898399999, "quote_volume": 1148304.98951, "trades": 12555, "taker_buy_base": 4200.909, "taker_buy_quote": 479815.20368 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 114.24, "high": 115.05, "low": 113.84, "close": 114.04, "volume": 2663.756, "close_time": 1771901999999, "quote_volume": 304616.5708, "trades": 4471, "taker_buy_base": 1415.949, "taker_buy_quote": 161893.07601 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 114.03, "high": 114.03, "low": 112.11, "close": 112.65, "volume": 6091.75, "close_time": 1771905599999, "quote_volume": 688373.62742, "trades": 6896, "taker_buy_base": 2889.905, "taker_buy_quote": 326553.16176 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 112.66, "high": 113.0, "low": 111.61, "close": 112.99, "volume": 5241.796, "close_time": 1771909199999, "quote_volume": 589385.83729, "trades": 6638, "taker_buy_base": 2764.235, "taker_buy_quote": 310910.66909 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 112.98, "high": 113.67, "low": 111.95, "close": 112.65, "volume": 3748.872, "close_time": 1771912799999, "quote_volume": 422181.15287, "trades": 5108, "taker_buy_base": 1799.939, "taker_buy_quote": 202829.14126 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 112.64, "high": 113.12, "low": 112.11, "close": 112.3, "volume": 2133.563, "close_time": 1771916399999, "quote_volume": 240361.58882, "trades": 3213, "taker_buy_base": 872.492, "taker_buy_quote": 98328.7397 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 112.3, "high": 112.93, "low": 112.0, "close": 112.88, "volume": 3163.211, "close_time": 1771919999999, "quote_volume": 356369.35914, "trades": 3684, "taker_buy_base": 1690.286, "taker_buy_quote": 190420.78877 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 112.88, "high": 113.9, "low": 112.42, "close": 113.51, "volume": 2699.542, "close_time": 1771923599999, "quote_volume": 305448.30819, "trades": 3144, "taker_buy_base": 1278.39, "taker_buy_quote": 144728.10681 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 113.51, "high": 113.75, "low": 112.33, "close": 113.01, "volume": 2467.216, "close_time": 1771927199999, "quote_volume": 279053.68594, "trades": 2928, "taker_buy_base": 1230.893, "taker_buy_quote": 139170.99284 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 113.02, "high": 113.5, "low": 112.87, "close": 113.34, "volume": 1842.525, "close_time": 1771930799999, "quote_volume": 208566.94813, "trades": 2283, "taker_buy_base": 890.778, "taker_buy_quote": 100839.88259 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 113.35, "high": 113.43, "low": 112.87, "close": 113.32, "volume": 2565.167, "close_time": 1771934399999, "quote_volume": 290233.67286, "trades": 2236, "taker_buy_base": 999.748, "taker_buy_quote": 113104.78706 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 113.33, "high": 113.65, "low": 112.68, "close": 112.91, "volume": 2535.594, "close_time": 1771937999999, "quote_volume": 286843.04797, "trades": 2501, "taker_buy_base": 1224.628, "taker_buy_quote": 138512.1882 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 112.92, "high": 113.12, "low": 111.87, "close": 112.7, "volume": 5092.45, "close_time": 1771941599999, "quote_volume": 573986.47529, "trades": 5545, "taker_buy_base": 2728.751, "taker_buy_quote": 307615.78804 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 112.69, "high": 114.65, "low": 111.54, "close": 113.79, "volume": 8007.72, "close_time": 1771945199999, "quote_volume": 903853.00307, "trades": 13319, "taker_buy_base": 4565.502, "taker_buy_quote": 515151.55225 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 113.79, "high": 115.29, "low": 113.46, "close": 115.04, "volume": 11053.732, "close_time": 1771948799999, "quote_volume": 1266599.30612, "trades": 14317, "taker_buy_base": 8081.189, "taker_buy_quote": 925832.30466 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 115.03, "high": 116.53, "low": 114.29, "close": 115.71, "volume": 11943.793, "close_time": 1771952399999, "quote_volume": 1382299.24501, "trades": 10294, "taker_buy_base": 6260.493, "taker_buy_quote": 725014.47498 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 115.72, "high": 116.25, "low": 115.45, "close": 115.81, "volume": 4880.183, "close_time": 1771955999999, "quote_volume": 565311.92086, "trades": 5843, "taker_buy_base": 2858.918, "taker_buy_quote": 331161.96378 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 115.8, "high": 116.4, "low": 114.97, "close": 115.4, "volume": 3749.244, "close_time": 1771959599999, "quote_volume": 433338.88724, "trades": 5189, "taker_buy_base": 1565.701, "taker_buy_quote": 181055.13403 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 115.4, "high": 115.85, "low": 114.47, "close": 114.6, "volume": 2632.836, "close_time": 1771963199999, "quote_volume": 302766.16313, "trades": 3842, "taker_buy_base": 1366.475, "taker_buy_quote": 157089.58842 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 114.59, "high": 114.9, "low": 114.19, "close": 114.46, "volume": 6732.963, "close_time": 1771966799999, "quote_volume": 771123.33651, "trades": 7418, "taker_buy_base": 4659.719, "taker_buy_quote": 533647.45371 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 114.44, "high": 114.45, "low": 113.03, "close": 113.15, "volume": 6138.072, "close_time": 1771970399999, "quote_volume": 696628.2927, "trades": 4722, "taker_buy_base": 2908.405, "taker_buy_quote": 330232.54162 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 113.15, "high": 114.66, "low": 112.98, "close": 114.41, "volume": 2777.542, "close_time": 1771973999999, "quote_volume": 316872.9252, "trades": 2443, "taker_buy_base": 1426.975, "taker_buy_quote": 162744.24727 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 114.4, "high": 114.97, "low": 113.91, "close": 114.39, "volume": 3912.831, "close_time": 1771977599999, "quote_volume": 448089.18784, "trades": 2726, "taker_buy_base": 1982.961, "taker_buy_quote": 227113.5053 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 114.38, "high": 114.58, "low": 113.9, "close": 114.21, "volume": 2181.328, "close_time": 1771981199999, "quote_volume": 249151.2906, "trades": 2264, "taker_buy_base": 1106.587, "taker_buy_quote": 126369.36718 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 114.2, "high": 119.6, "low": 114.12, "close": 118.46, "volume": 14745.63, "close_time": 1771984799999, "quote_volume": 1737994.29106, "trades": 20160, "taker_buy_base": 7509.041, "taker_buy_quote": 884798.47452 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 118.45, "high": 119.73, "low": 118.42, "close": 118.59, "volume": 5540.777, "close_time": 1771988399999, "quote_volume": 659530.82354, "trades": 8162, "taker_buy_base": 2918.196, "taker_buy_quote": 347273.81194 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 118.6, "high": 118.77, "low": 117.07, "close": 117.48, "volume": 7291.598, "close_time": 1771991999999, "quote_volume": 858513.46109, "trades": 8801, "taker_buy_base": 5027.247, "taker_buy_quote": 592107.95264 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 117.45, "high": 118.55, "low": 117.03, "close": 118.07, "volume": 4060.087, "close_time": 1771995599999, "quote_volume": 478598.97678, "trades": 4552, "taker_buy_base": 2206.387, "taker_buy_quote": 259965.12271 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 118.08, "high": 118.21, "low": 115.54, "close": 116.66, "volume": 5204.874, "close_time": 1771999199999, "quote_volume": 607863.52199, "trades": 4685, "taker_buy_base": 2282.241, "taker_buy_quote": 266666.75439 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 116.66, "high": 117.14, "low": 116.28, "close": 116.46, "volume": 2827.884, "close_time": 1772002799999, "quote_volume": 329646.19128, "trades": 2478, "taker_buy_base": 1748.334, "taker_buy_quote": 203721.77264 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 116.46, "high": 117.21, "low": 116.18, "close": 116.6, "volume": 2297.805, "close_time": 1772006399999, "quote_volume": 268359.57214, "trades": 2457, "taker_buy_base": 1157.038, "taker_buy_quote": 135133.23956 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 116.58, "high": 117.6, "low": 116.07, "close": 117.41, "volume": 3840.152, "close_time": 1772009999999, "quote_volume": 448644.79727, "trades": 3727, "taker_buy_base": 2036.993, "taker_buy_quote": 237991.16505 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 117.4, "high": 118.62, "low": 117.33, "close": 118.13, "volume": 4607.159, "close_time": 1772013599999, "quote_volume": 544138.52162, "trades": 3952, "taker_buy_base": 2777.676, "taker_buy_quote": 327947.4859 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 118.14, "high": 118.66, "low": 116.53, "close": 116.6, "volume": 3805.68, "close_time": 1772017199999, "quote_volume": 447485.5908, "trades": 3806, "taker_buy_base": 2052.531, "taker_buy_quote": 241391.67893 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 116.6, "high": 116.67, "low": 115.44, "close": 115.87, "volume": 6358.345, "close_time": 1772020799999, "quote_volume": 736872.53685, "trades": 9373, "taker_buy_base": 3623.704, "taker_buy_quote": 419873.2552 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 115.86, "high": 117.97, "low": 115.69, "close": 117.46, "volume": 7019.077, "close_time": 1772024399999, "quote_volume": 820617.38969, "trades": 7910, "taker_buy_base": 4051.576, "taker_buy_quote": 473842.37217 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 117.46, "high": 118.71, "low": 117.11, "close": 117.29, "volume": 8380.267, "close_time": 1772027999999, "quote_volume": 988002.13972, "trades": 9533, "taker_buy_base": 4514.107, "taker_buy_quote": 532219.98209 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 117.3, "high": 119.89, "low": 117.3, "close": 119.77, "volume": 12990.156, "close_time": 1772031599999, "quote_volume": 1541243.37236, "trades": 13531, "taker_buy_base": 6702.91, "taker_buy_quote": 795875.5024 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 119.76, "high": 122.16, "low": 118.94, "close": 121.02, "volume": 13499.602, "close_time": 1772035199999, "quote_volume": 1627478.28522, "trades": 16264, "taker_buy_base": 6916.289, "taker_buy_quote": 833733.65431 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 121.03, "high": 122.5, "low": 120.89, "close": 121.69, "volume": 14438.133, "close_time": 1772038799999, "quote_volume": 1755428.03646, "trades": 14749, "taker_buy_base": 7082.571, "taker_buy_quote": 861214.46036 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 121.7, "high": 124.25, "low": 121.38, "close": 123.08, "volume": 16042.489, "close_time": 1772042399999, "quote_volume": 1973425.61635, "trades": 15906, "taker_buy_base": 8615.932, "taker_buy_quote": 1059661.38817 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 123.06, "high": 123.48, "low": 121.94, "close": 122.85, "volume": 6913.848, "close_time": 1772045999999, "quote_volume": 848296.80535, "trades": 8430, "taker_buy_base": 3806.4, "taker_buy_quote": 467021.33196 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 122.85, "high": 123.08, "low": 121.81, "close": 122.98, "volume": 5037.529, "close_time": 1772049599999, "quote_volume": 617181.37189, "trades": 6504, "taker_buy_base": 2111.563, "taker_buy_quote": 258774.57238 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 122.99, "high": 123.39, "low": 122.21, "close": 122.68, "volume": 6935.625, "close_time": 1772053199999, "quote_volume": 852006.61169, "trades": 7386, "taker_buy_base": 3290.557, "taker_buy_quote": 404147.80005 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 122.69, "high": 124.34, "low": 121.41, "close": 122.15, "volume": 11508.479, "close_time": 1772056799999, "quote_volume": 1412458.19671, "trades": 13201, "taker_buy_base": 6269.423, "taker_buy_quote": 769438.38276 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 122.15, "high": 122.99, "low": 119.82, "close": 120.76, "volume": 7597.463, "close_time": 1772060399999, "quote_volume": 923582.41875, "trades": 5839, "taker_buy_base": 3828.425, "taker_buy_quote": 465171.40157 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 120.75, "high": 120.89, "low": 117.76, "close": 119.15, "volume": 8568.177, "close_time": 1772063999999, "quote_volume": 1020322.49548, "trades": 8021, "taker_buy_base": 3872.002, "taker_buy_quote": 461122.49177 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 119.15, "high": 120.62, "low": 118.69, "close": 119.52, "volume": 7756.098, "close_time": 1772067599999, "quote_volume": 928730.39023, "trades": 10989, "taker_buy_base": 3925.554, "taker_buy_quote": 470031.23758 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 119.53, "high": 120.51, "low": 118.87, "close": 118.95, "volume": 6304.669, "close_time": 1772071199999, "quote_volume": 755126.08997, "trades": 7218, "taker_buy_base": 2803.711, "taker_buy_quote": 335695.59001 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 118.96, "high": 119.31, "low": 117.91, "close": 119.15, "volume": 5913.314, "close_time": 1772074799999, "quote_volume": 700409.33481, "trades": 6778, "taker_buy_base": 2654.235, "taker_buy_quote": 314412.45273 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 119.14, "high": 119.28, "low": 118.22, "close": 118.41, "volume": 3540.203, "close_time": 1772078399999, "quote_volume": 420004.10687, "trades": 4088, "taker_buy_base": 2071.142, "taker_buy_quote": 245722.30924 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 118.4, "high": 119.64, "low": 118.18, "close": 118.8, "volume": 4720.636, "close_time": 1772081999999, "quote_volume": 561223.78603, "trades": 6140, "taker_buy_base": 2721.394, "taker_buy_quote": 323625.7759 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 118.79, "high": 118.79, "low": 116.39, "close": 116.47, "volume": 6144.585, "close_time": 1772085599999, "quote_volume": 720392.51046, "trades": 8135, "taker_buy_base": 3223.048, "taker_buy_quote": 377963.51153 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 116.46, "high": 116.46, "low": 114.72, "close": 115.2, "volume": 10136.487, "close_time": 1772089199999, "quote_volume": 1170329.50024, "trades": 10133, "taker_buy_base": 5284.13, "taker_buy_quote": 610029.0118 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 115.2, "high": 115.76, "low": 114.27, "close": 114.47, "volume": 6117.21, "close_time": 1772092799999, "quote_volume": 703384.56836, "trades": 7196, "taker_buy_base": 3599.495, "taker_buy_quote": 414036.64206 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 114.46, "high": 115.17, "low": 114.0, "close": 114.57, "volume": 8389.516, "close_time": 1772096399999, "quote_volume": 961251.58759, "trades": 9657, "taker_buy_base": 4369.474, "taker_buy_quote": 500654.20101 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 114.58, "high": 116.85, "low": 114.51, "close": 116.83, "volume": 13170.666, "close_time": 1772099999999, "quote_volume": 1523689.32018, "trades": 10435, "taker_buy_base": 7554.514, "taker_buy_quote": 873821.92252 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 116.83, "high": 117.59, "low": 115.54, "close": 115.86, "volume": 8414.123, "close_time": 1772103599999, "quote_volume": 981032.80046, "trades": 9156, "taker_buy_base": 3830.346, "taker_buy_quote": 446708.12424 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 115.86, "high": 115.94, "low": 114.66, "close": 114.72, "volume": 7927.623, "close_time": 1772107199999, "quote_volume": 912694.64831, "trades": 6294, "taker_buy_base": 3324.82, "taker_buy_quote": 382871.51467 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 114.72, "high": 115.94, "low": 114.56, "close": 115.37, "volume": 9556.255, "close_time": 1772110799999, "quote_volume": 1100371.00417, "trades": 6669, "taker_buy_base": 5320.898, "taker_buy_quote": 612780.09168 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 115.36, "high": 115.36, "low": 113.77, "close": 113.88, "volume": 5843.598, "close_time": 1772114399999, "quote_volume": 670088.24557, "trades": 6077, "taker_buy_base": 3008.281, "taker_buy_quote": 344880.30824 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 113.88, "high": 116.0, "low": 113.53, "close": 114.55, "volume": 20588.096, "close_time": 1772117999999, "quote_volume": 2354940.76707, "trades": 22069, "taker_buy_base": 10130.732, "taker_buy_quote": 1159720.97932 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 114.54, "high": 114.62, "low": 112.5, "close": 114.17, "volume": 23354.354, "close_time": 1772121599999, "quote_volume": 2646887.06402, "trades": 22143, "taker_buy_base": 10422.095, "taker_buy_quote": 1181593.82553 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 114.18, "high": 115.53, "low": 113.18, "close": 113.71, "volume": 17799.677, "close_time": 1772125199999, "quote_volume": 2031857.57727, "trades": 19254, "taker_buy_base": 7231.302, "taker_buy_quote": 825722.77 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 113.72, "high": 114.51, "low": 111.77, "close": 112.02, "volume": 8664.2, "close_time": 1772128799999, "quote_volume": 982255.05913, "trades": 11142, "taker_buy_base": 3607.866, "taker_buy_quote": 408777.90919 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 112.01, "high": 112.74, "low": 110.64, "close": 112.34, "volume": 29580.959, "close_time": 1772132399999, "quote_volume": 3301108.22032, "trades": 30749, "taker_buy_base": 8416.452, "taker_buy_quote": 939486.28558 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 112.33, "high": 114.21, "low": 112.31, "close": 113.97, "volume": 10664.165, "close_time": 1772135999999, "quote_volume": 1210395.32365, "trades": 11025, "taker_buy_base": 5621.655, "taker_buy_quote": 638179.46792 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 113.97, "high": 116.15, "low": 113.91, "close": 114.09, "volume": 9471.917, "close_time": 1772139599999, "quote_volume": 1088806.03326, "trades": 10257, "taker_buy_base": 4311.516, "taker_buy_quote": 495733.99528 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 114.08, "high": 114.7, "low": 114.0, "close": 114.49, "volume": 2688.791, "close_time": 1772143199999, "quote_volume": 307487.64437, "trades": 2902, "taker_buy_base": 1091.356, "taker_buy_quote": 124800.31184 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 114.5, "high": 115.32, "low": 114.27, "close": 115.04, "volume": 1837.904, "close_time": 1772146799999, "quote_volume": 210863.98099, "trades": 2341, "taker_buy_base": 968.102, "taker_buy_quote": 111060.65266 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 115.02, "high": 115.02, "low": 114.23, "close": 114.55, "volume": 1722.082, "close_time": 1772150399999, "quote_volume": 197167.3648, "trades": 2023, "taker_buy_base": 791.682, "taker_buy_quote": 90621.69749 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 114.56, "high": 115.03, "low": 114.03, "close": 114.73, "volume": 2837.531, "close_time": 1772153999999, "quote_volume": 324857.79514, "trades": 3167, "taker_buy_base": 1271.471, "taker_buy_quote": 145547.09354 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 114.74, "high": 114.96, "low": 114.05, "close": 114.38, "volume": 4200.727, "close_time": 1772157599999, "quote_volume": 480661.21003, "trades": 4569, "taker_buy_base": 2054.46, "taker_buy_quote": 235050.04118 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 114.38, "high": 115.32, "low": 114.09, "close": 115.02, "volume": 3529.427, "close_time": 1772161199999, "quote_volume": 404452.42614, "trades": 3321, "taker_buy_base": 1491.899, "taker_buy_quote": 170964.08245 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 115.03, "high": 117.23, "low": 114.7, "close": 116.95, "volume": 5293.635, "close_time": 1772164799999, "quote_volume": 613447.21029, "trades": 4548, "taker_buy_base": 3186.968, "taker_buy_quote": 369629.68433 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 116.94, "high": 118.9, "low": 116.83, "close": 117.74, "volume": 10802.498, "close_time": 1772168399999, "quote_volume": 1274603.64514, "trades": 11259, "taker_buy_base": 4838.234, "taker_buy_quote": 571156.60601 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 117.75, "high": 118.86, "low": 117.75, "close": 118.65, "volume": 6028.166, "close_time": 1772171999999, "quote_volume": 714185.6459, "trades": 7520, "taker_buy_base": 2801.585, "taker_buy_quote": 331821.46848 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 118.64, "high": 119.47, "low": 118.21, "close": 118.81, "volume": 7175.627, "close_time": 1772175599999, "quote_volume": 853635.63423, "trades": 7564, "taker_buy_base": 3509.758, "taker_buy_quote": 417547.89777 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 118.82, "high": 119.86, "low": 117.92, "close": 119.68, "volume": 9812.849, "close_time": 1772179199999, "quote_volume": 1164964.34836, "trades": 8352, "taker_buy_base": 4824.218, "taker_buy_quote": 572990.96071 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 119.67, "high": 121.3, "low": 119.45, "close": 121.2, "volume": 12374.522, "close_time": 1772182799999, "quote_volume": 1491649.78855, "trades": 12882, "taker_buy_base": 7993.876, "taker_buy_quote": 963245.19084 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 121.21, "high": 121.62, "low": 119.32, "close": 119.48, "volume": 7747.42, "close_time": 1772186399999, "quote_volume": 932981.07115, "trades": 8234, "taker_buy_base": 3550.807, "taker_buy_quote": 427772.07022 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 119.48, "high": 119.66, "low": 117.93, "close": 118.43, "volume": 10402.989, "close_time": 1772189999999, "quote_volume": 1235817.73427, "trades": 14273, "taker_buy_base": 4010.911, "taker_buy_quote": 476430.47727 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 118.43, "high": 118.77, "low": 115.91, "close": 116.49, "volume": 10889.13, "close_time": 1772193599999, "quote_volume": 1278123.51657, "trades": 14617, "taker_buy_base": 5165.483, "taker_buy_quote": 605591.39442 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 116.48, "high": 116.94, "low": 114.68, "close": 115.52, "volume": 15728.299, "close_time": 1772197199999, "quote_volume": 1820412.39748, "trades": 16287, "taker_buy_base": 6523.499, "taker_buy_quote": 754959.85859 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 115.51, "high": 116.58, "low": 114.16, "close": 116.04, "volume": 12244.743, "close_time": 1772200799999, "quote_volume": 1412952.24999, "trades": 12664, "taker_buy_base": 6145.243, "taker_buy_quote": 709281.07578 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 116.03, "high": 116.33, "low": 114.77, "close": 114.99, "volume": 9277.16, "close_time": 1772204399999, "quote_volume": 1072975.82593, "trades": 12132, "taker_buy_base": 5097.728, "taker_buy_quote": 589779.60468 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 114.98, "high": 116.18, "low": 113.75, "close": 114.12, "volume": 11647.368, "close_time": 1772207999999, "quote_volume": 1338458.60046, "trades": 14302, "taker_buy_base": 6648.544, "taker_buy_quote": 764398.54282 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 114.12, "high": 114.55, "low": 112.79, "close": 112.86, "volume": 8933.125, "close_time": 1772211599999, "quote_volume": 1015200.95194, "trades": 9971, "taker_buy_base": 4448.028, "taker_buy_quote": 505459.46828 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 112.87, "high": 113.89, "low": 112.1, "close": 113.74, "volume": 4180.44, "close_time": 1772215199999, "quote_volume": 471550.1217, "trades": 7911, "taker_buy_base": 2230.272, "taker_buy_quote": 251624.9002 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 113.75, "high": 114.0, "low": 112.75, "close": 112.81, "volume": 1869.055, "close_time": 1772218799999, "quote_volume": 212204.81669, "trades": 4374, "taker_buy_base": 857.718, "taker_buy_quote": 97416.96049 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 112.8, "high": 112.87, "low": 111.81, "close": 112.41, "volume": 3377.465, "close_time": 1772222399999, "quote_volume": 379366.57939, "trades": 5522, "taker_buy_base": 1527.541, "taker_buy_quote": 171679.4256 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 112.41, "high": 113.0, "low": 111.58, "close": 111.67, "volume": 2253.526, "close_time": 1772225999999, "quote_volume": 253165.00321, "trades": 5086, "taker_buy_base": 1246.87, "taker_buy_quote": 140090.71569 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 111.68, "high": 112.3, "low": 111.52, "close": 111.8, "volume": 2464.19, "close_time": 1772229599999, "quote_volume": 275791.61265, "trades": 4877, "taker_buy_base": 1549.226, "taker_buy_quote": 173399.90894 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 111.79, "high": 112.12, "low": 110.22, "close": 112.1, "volume": 4199.647, "close_time": 1772233199999, "quote_volume": 466999.41892, "trades": 5640, "taker_buy_base": 2771.972, "taker_buy_quote": 308357.77099 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 112.09, "high": 113.18, "low": 112.04, "close": 112.99, "volume": 2117.36, "close_time": 1772236799999, "quote_volume": 238739.9846, "trades": 3510, "taker_buy_base": 1084.881, "taker_buy_quote": 122319.8227 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 112.98, "high": 113.28, "low": 112.36, "close": 113.13, "volume": 1673.538, "close_time": 1772240399999, "quote_volume": 189003.98705, "trades": 2749, "taker_buy_base": 937.939, "taker_buy_quote": 105929.17905 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 113.13, "high": 113.49, "low": 112.22, "close": 112.55, "volume": 1883.783, "close_time": 1772243999999, "quote_volume": 212375.50633, "trades": 3227, "taker_buy_base": 909.656, "taker_buy_quote": 102654.64144 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 112.56, "high": 112.99, "low": 112.53, "close": 112.66, "volume": 802.91, "close_time": 1772247599999, "quote_volume": 90510.59299, "trades": 2124, "taker_buy_base": 462.58, "taker_buy_quote": 52148.81605 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 112.66, "high": 112.66, "low": 111.71, "close": 111.87, "volume": 1498.941, "close_time": 1772251199999, "quote_volume": 168133.7077, "trades": 2445, "taker_buy_base": 473.957, "taker_buy_quote": 53126.37554 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 111.86, "high": 112.12, "low": 111.15, "close": 111.73, "volume": 1132.495, "close_time": 1772254799999, "quote_volume": 126502.72109, "trades": 2530, "taker_buy_base": 487.384, "taker_buy_quote": 54468.1479 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 111.74, "high": 111.78, "low": 110.81, "close": 111.19, "volume": 1604.658, "close_time": 1772258399999, "quote_volume": 178587.92936, "trades": 3995, "taker_buy_base": 938.736, "taker_buy_quote": 104544.65426 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 111.18, "high": 111.26, "low": 106.09, "close": 106.29, "volume": 14567.54, "close_time": 1772261999999, "quote_volume": 1576892.2185, "trades": 31542, "taker_buy_base": 6626.42, "taker_buy_quote": 717145.09003 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 106.31, "high": 108.69, "low": 105.7, "close": 106.95, "volume": 8686.108, "close_time": 1772265599999, "quote_volume": 930518.52744, "trades": 19474, "taker_buy_base": 4600.266, "taker_buy_quote": 492631.10065 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 106.94, "high": 107.04, "low": 105.44, "close": 105.59, "volume": 5329.778, "close_time": 1772269199999, "quote_volume": 566449.61404, "trades": 8319, "taker_buy_base": 2380.639, "taker_buy_quote": 253002.73169 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 105.61, "high": 106.36, "low": 105.13, "close": 105.57, "volume": 3794.849, "close_time": 1772272799999, "quote_volume": 401251.49066, "trades": 6858, "taker_buy_base": 1721.664, "taker_buy_quote": 182178.27248 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 105.56, "high": 106.74, "low": 104.7, "close": 106.07, "volume": 6416.982, "close_time": 1772276399999, "quote_volume": 677755.0008, "trades": 8433, "taker_buy_base": 2614.796, "taker_buy_quote": 276437.31273 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 106.06, "high": 106.89, "low": 105.83, "close": 106.0, "volume": 3327.286, "close_time": 1772279999999, "quote_volume": 353942.39285, "trades": 5552, "taker_buy_base": 2177.495, "taker_buy_quote": 231677.59208 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 106.01, "high": 106.99, "low": 105.99, "close": 106.24, "volume": 1531.464, "close_time": 1772283599999, "quote_volume": 162941.07509, "trades": 3242, "taker_buy_base": 722.029, "taker_buy_quote": 76792.06338 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 106.23, "high": 109.11, "low": 105.96, "close": 109.01, "volume": 12239.507, "close_time": 1772287199999, "quote_volume": 1319041.05268, "trades": 13179, "taker_buy_base": 7133.676, "taker_buy_quote": 769273.05078 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 109.02, "high": 109.71, "low": 106.9, "close": 107.2, "volume": 8336.774, "close_time": 1772290799999, "quote_volume": 903785.80047, "trades": 16076, "taker_buy_base": 4102.095, "taker_buy_quote": 445249.49623 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 107.22, "high": 108.38, "low": 106.63, "close": 107.61, "volume": 4742.788, "close_time": 1772294399999, "quote_volume": 510590.20536, "trades": 8324, "taker_buy_base": 2579.141, "taker_buy_quote": 277690.1711 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 107.61, "high": 108.37, "low": 107.06, "close": 108.23, "volume": 2598.214, "close_time": 1772297999999, "quote_volume": 279772.65798, "trades": 4789, "taker_buy_base": 1498.404, "taker_buy_quote": 161335.79075 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 108.23, "high": 108.59, "low": 107.1, "close": 108.38, "volume": 3080.968, "close_time": 1772301599999, "quote_volume": 332023.23107, "trades": 4749, "taker_buy_base": 1484.223, "taker_buy_quote": 160001.80752 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 108.37, "high": 110.91, "low": 107.98, "close": 110.16, "volume": 5769.651, "close_time": 1772305199999, "quote_volume": 632825.51609, "trades": 9040, "taker_buy_base": 3230.551, "taker_buy_quote": 354417.01903 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 110.16, "high": 111.64, "low": 109.34, "close": 110.92, "volume": 5344.945, "close_time": 1772308799999, "quote_volume": 590459.15476, "trades": 9588, "taker_buy_base": 2823.618, "taker_buy_quote": 311838.56617 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 110.92, "high": 112.55, "low": 110.57, "close": 112.24, "volume": 6266.735, "close_time": 1772312399999, "quote_volume": 700943.91069, "trades": 10428, "taker_buy_base": 3104.279, "taker_buy_quote": 347213.30373 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 112.25, "high": 112.39, "low": 110.66, "close": 111.33, "volume": 3846.654, "close_time": 1772315999999, "quote_volume": 428508.46539, "trades": 7355, "taker_buy_base": 1563.513, "taker_buy_quote": 174142.7568 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 111.34, "high": 113.69, "low": 111.3, "close": 112.4, "volume": 3853.929, "close_time": 1772319599999, "quote_volume": 433604.13104, "trades": 4865, "taker_buy_base": 1822.513, "taker_buy_quote": 204883.7379 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 112.41, "high": 112.71, "low": 111.78, "close": 111.94, "volume": 1248.325, "close_time": 1772323199999, "quote_volume": 140033.14131, "trades": 2596, "taker_buy_base": 504.657, "taker_buy_quote": 56642.79385 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 111.94, "high": 112.28, "low": 111.47, "close": 112.0, "volume": 1254.196, "close_time": 1772326799999, "quote_volume": 140266.62517, "trades": 2796, "taker_buy_base": 678.67, "taker_buy_quote": 75899.6144 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 111.99, "high": 115.9, "low": 110.79, "close": 115.89, "volume": 12026.532, "close_time": 1772330399999, "quote_volume": 1357049.75533, "trades": 14192, "taker_buy_base": 5433.62, "taker_buy_quote": 615359.49147 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 115.89, "high": 118.71, "low": 115.89, "close": 116.66, "volume": 14184.507, "close_time": 1772333999999, "quote_volume": 1665837.9803, "trades": 25052, "taker_buy_base": 7023.533, "taker_buy_quote": 824695.26498 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 116.65, "high": 117.01, "low": 115.63, "close": 116.25, "volume": 9784.799, "close_time": 1772337599999, "quote_volume": 1139853.0513, "trades": 11707, "taker_buy_base": 5556.131, "taker_buy_quote": 647146.72134 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 116.26, "high": 116.79, "low": 114.83, "close": 115.88, "volume": 3987.061, "close_time": 1772341199999, "quote_volume": 461324.27031, "trades": 6587, "taker_buy_base": 1733.228, "taker_buy_quote": 200603.87062 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 115.89, "high": 116.26, "low": 115.52, "close": 115.78, "volume": 2287.903, "close_time": 1772344799999, "quote_volume": 265253.9252, "trades": 3646, "taker_buy_base": 1215.49, "taker_buy_quote": 140912.94637 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 115.78, "high": 115.82, "low": 113.94, "close": 114.54, "volume": 4161.645, "close_time": 1772348399999, "quote_volume": 476530.9622, "trades": 6449, "taker_buy_base": 1732.458, "taker_buy_quote": 198277.63639 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 114.55, "high": 115.47, "low": 114.18, "close": 115.35, "volume": 1189.367, "close_time": 1772351999999, "quote_volume": 136679.75801, "trades": 3787, "taker_buy_base": 624.224, "taker_buy_quote": 71762.25958 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 115.36, "high": 115.98, "low": 114.16, "close": 114.38, "volume": 5238.213, "close_time": 1772355599999, "quote_volume": 603790.51238, "trades": 8915, "taker_buy_base": 3747.394, "taker_buy_quote": 432116.67092 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 114.42, "high": 115.87, "low": 113.77, "close": 113.97, "volume": 6680.368, "close_time": 1772359199999, "quote_volume": 767741.94673, "trades": 10424, "taker_buy_base": 4510.147, "taker_buy_quote": 518512.89134 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 113.96, "high": 114.1, "low": 112.66, "close": 113.13, "volume": 13710.161, "close_time": 1772362799999, "quote_volume": 1552173.69375, "trades": 14540, "taker_buy_base": 7046.308, "taker_buy_quote": 797750.42703 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 113.14, "high": 113.64, "low": 112.98, "close": 113.11, "volume": 1440.171, "close_time": 1772366399999, "quote_volume": 163068.37066, "trades": 3265, "taker_buy_base": 640.648, "taker_buy_quote": 72567.96358 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 113.1, "high": 113.74, "low": 112.74, "close": 112.82, "volume": 5626.534, "close_time": 1772369999999, "quote_volume": 637436.79307, "trades": 7826, "taker_buy_base": 4107.832, "taker_buy_quote": 465446.36832 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 112.83, "high": 115.73, "low": 112.3, "close": 115.05, "volume": 5953.196, "close_time": 1772373599999, "quote_volume": 680222.45495, "trades": 12652, "taker_buy_base": 3202.871, "taker_buy_quote": 366066.9339 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 115.05, "high": 116.19, "low": 113.96, "close": 114.3, "volume": 5705.71, "close_time": 1772377199999, "quote_volume": 656778.77934, "trades": 11146, "taker_buy_base": 2592.86, "taker_buy_quote": 298639.11339 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 114.3, "high": 116.26, "low": 114.19, "close": 115.1, "volume": 8181.281, "close_time": 1772380799999, "quote_volume": 945105.08996, "trades": 11666, "taker_buy_base": 5108.237, "taker_buy_quote": 589891.10292 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 115.11, "high": 116.34, "low": 113.38, "close": 114.15, "volume": 9307.207, "close_time": 1772384399999, "quote_volume": 1072732.50156, "trades": 12930, "taker_buy_base": 4250.991, "taker_buy_quote": 489771.60868 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 114.13, "high": 114.24, "low": 112.21, "close": 112.96, "volume": 7583.189, "close_time": 1772387999999, "quote_volume": 859114.02777, "trades": 10571, "taker_buy_base": 3294.532, "taker_buy_quote": 373198.44611 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 112.95, "high": 115.24, "low": 112.89, "close": 114.02, "volume": 5199.626, "close_time": 1772391599999, "quote_volume": 594111.34561, "trades": 8670, "taker_buy_base": 2725.238, "taker_buy_quote": 311253.50325 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 114.03, "high": 114.04, "low": 112.53, "close": 112.71, "volume": 4325.584, "close_time": 1772395199999, "quote_volume": 490198.9338, "trades": 6767, "taker_buy_base": 2147.005, "taker_buy_quote": 243406.31203 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 112.7, "high": 112.75, "low": 110.63, "close": 111.08, "volume": 10493.871, "close_time": 1772398799999, "quote_volume": 1168907.66388, "trades": 11887, "taker_buy_base": 3989.121, "taker_buy_quote": 444327.48033 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 111.1, "high": 112.53, "low": 111.05, "close": 112.18, "volume": 4461.173, "close_time": 1772402399999, "quote_volume": 499478.5551, "trades": 6335, "taker_buy_base": 1914.992, "taker_buy_quote": 214321.23054 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 112.18, "high": 114.46, "low": 112.05, "close": 112.22, "volume": 7600.784, "close_time": 1772405999999, "quote_volume": 861051.18992, "trades": 9489, "taker_buy_base": 4111.58, "taker_buy_quote": 465762.8374 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 112.21, "high": 114.84, "low": 112.0, "close": 113.68, "volume": 6712.278, "close_time": 1772409599999, "quote_volume": 763713.09536, "trades": 10883, "taker_buy_base": 4987.031, "taker_buy_quote": 567446.49989 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 113.64, "high": 116.06, "low": 113.48, "close": 114.66, "volume": 5713.94, "close_time": 1772413199999, "quote_volume": 655709.72534, "trades": 9160, "taker_buy_base": 2736.861, "taker_buy_quote": 314025.93565 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 114.67, "high": 116.6, "low": 114.55, "close": 115.11, "volume": 15064.701, "close_time": 1772416799999, "quote_volume": 1739195.77904, "trades": 14091, "taker_buy_base": 8415.87, "taker_buy_quote": 971536.21904 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 115.12, "high": 115.55, "low": 113.56, "close": 114.39, "volume": 3885.73, "close_time": 1772420399999, "quote_volume": 444907.29256, "trades": 9114, "taker_buy_base": 1981.515, "taker_buy_quote": 226945.70737 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 114.4, "high": 116.4, "low": 113.84, "close": 116.32, "volume": 4010.313, "close_time": 1772423999999, "quote_volume": 463050.03147, "trades": 8592, "taker_buy_base": 2123.964, "taker_buy_quote": 245435.27951 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 116.32, "high": 116.5, "low": 115.35, "close": 115.68, "volume": 3759.821, "close_time": 1772427599999, "quote_volume": 435618.29465, "trades": 6499, "taker_buy_base": 1152.616, "taker_buy_quote": 133535.86147 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 115.68, "high": 116.5, "low": 114.82, "close": 115.71, "volume": 3995.608, "close_time": 1772431199999, "quote_volume": 462084.59872, "trades": 6009, "taker_buy_base": 1435.394, "taker_buy_quote": 166060.80353 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 115.72, "high": 115.73, "low": 113.63, "close": 114.18, "volume": 4489.475, "close_time": 1772434799999, "quote_volume": 514763.21419, "trades": 8770, "taker_buy_base": 1888.88, "taker_buy_quote": 216743.46705 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 114.17, "high": 114.2, "low": 112.62, "close": 113.29, "volume": 4706.465, "close_time": 1772438399999, "quote_volume": 533004.54469, "trades": 7310, "taker_buy_base": 1792.315, "taker_buy_quote": 203021.37785 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 113.29, "high": 114.49, "low": 112.22, "close": 114.31, "volume": 4988.11, "close_time": 1772441999999, "quote_volume": 564513.92228, "trades": 8349, "taker_buy_base": 2632.174, "taker_buy_quote": 297889.27529 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 114.32, "high": 115.3, "low": 114.08, "close": 114.75, "volume": 3728.916, "close_time": 1772445599999, "quote_volume": 427751.93665, "trades": 6638, "taker_buy_base": 1870.498, "taker_buy_quote": 214596.10606 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 114.74, "high": 115.27, "low": 114.54, "close": 115.13, "volume": 1551.247, "close_time": 1772449199999, "quote_volume": 178175.40744, "trades": 3537, "taker_buy_base": 799.663, "taker_buy_quote": 91857.8607 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 115.12, "high": 115.2, "low": 114.17, "close": 114.63, "volume": 3160.785, "close_time": 1772452799999, "quote_volume": 362384.58149, "trades": 5484, "taker_buy_base": 1319.708, "taker_buy_quote": 151410.50216 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 114.63, "high": 114.95, "low": 113.88, "close": 114.09, "volume": 1609.164, "close_time": 1772456399999, "quote_volume": 183887.83395, "trades": 3468, "taker_buy_base": 803.729, "taker_buy_quote": 91847.75374 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 114.09, "high": 115.01, "low": 113.83, "close": 114.04, "volume": 3913.016, "close_time": 1772459999999, "quote_volume": 448067.02803, "trades": 6167, "taker_buy_base": 1689.865, "taker_buy_quote": 193460.98173 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 114.04, "high": 118.12, "low": 113.72, "close": 118.11, "volume": 11836.052, "close_time": 1772463599999, "quote_volume": 1378410.02238, "trades": 20005, "taker_buy_base": 5387.992, "taker_buy_quote": 627411.24224 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 118.1, "high": 123.94, "low": 117.89, "close": 122.94, "volume": 25650.912, "close_time": 1772467199999, "quote_volume": 3115346.82019, "trades": 36301, "taker_buy_base": 13516.357, "taker_buy_quote": 1640438.20088 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 122.93, "high": 126.96, "low": 122.46, "close": 124.54, "volume": 17123.533, "close_time": 1772470799999, "quote_volume": 2138970.20962, "trades": 39024, "taker_buy_base": 8378.677, "taker_buy_quote": 1046822.77073 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 124.53, "high": 124.65, "low": 122.64, "close": 123.82, "volume": 8441.953, "close_time": 1772474399999, "quote_volume": 1044302.59185, "trades": 21799, "taker_buy_base": 4414.307, "taker_buy_quote": 545887.8354 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 123.8, "high": 124.89, "low": 123.51, "close": 124.09, "volume": 6717.934, "close_time": 1772477999999, "quote_volume": 834393.62106, "trades": 16424, "taker_buy_base": 3061.521, "taker_buy_quote": 380285.07417 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 124.09, "high": 124.48, "low": 123.2, "close": 123.51, "volume": 6682.091, "close_time": 1772481599999, "quote_volume": 827150.3043, "trades": 12727, "taker_buy_base": 3384.724, "taker_buy_quote": 418981.7596 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 123.49, "high": 124.23, "low": 122.14, "close": 122.39, "volume": 3672.463, "close_time": 1772485199999, "quote_volume": 451280.80419, "trades": 9851, "taker_buy_base": 1899.839, "taker_buy_quote": 233458.16 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 122.4, "high": 122.46, "low": 121.14, "close": 122.35, "volume": 9127.039, "close_time": 1772488799999, "quote_volume": 1110530.83421, "trades": 10467, "taker_buy_base": 4118.383, "taker_buy_quote": 501113.76177 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 122.36, "high": 125.0, "low": 122.36, "close": 124.03, "volume": 6590.322, "close_time": 1772492399999, "quote_volume": 816280.30175, "trades": 7189, "taker_buy_base": 2948.584, "taker_buy_quote": 365070.91819 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 124.03, "high": 124.03, "low": 122.08, "close": 122.21, "volume": 4678.18, "close_time": 1772495999999, "quote_volume": 575628.9445, "trades": 6621, "taker_buy_base": 2332.015, "taker_buy_quote": 287495.73776 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 122.2, "high": 123.01, "low": 121.41, "close": 121.83, "volume": 4326.416, "close_time": 1772499599999, "quote_volume": 527727.42104, "trades": 6459, "taker_buy_base": 1814.404, "taker_buy_quote": 221388.41427 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 121.82, "high": 122.13, "low": 120.82, "close": 121.09, "volume": 2560.056, "close_time": 1772503199999, "quote_volume": 311151.61809, "trades": 6040, "taker_buy_base": 1466.403, "taker_buy_quote": 178232.56311 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 121.09, "high": 121.14, "low": 119.56, "close": 120.71, "volume": 4797.871, "close_time": 1772506799999, "quote_volume": 577766.13773, "trades": 7864, "taker_buy_base": 2965.281, "taker_buy_quote": 357347.93693 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 120.71, "high": 120.79, "low": 119.55, "close": 119.88, "volume": 2388.501, "close_time": 1772510399999, "quote_volume": 286603.37997, "trades": 3271, "taker_buy_base": 1543.605, "taker_buy_quote": 185181.24752 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 119.89, "high": 120.35, "low": 119.17, "close": 119.31, "volume": 993.01, "close_time": 1772513999999, "quote_volume": 118890.05502, "trades": 2516, "taker_buy_base": 403.182, "taker_buy_quote": 48292.17368 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 119.31, "high": 120.13, "low": 118.96, "close": 119.42, "volume": 3069.965, "close_time": 1772517599999, "quote_volume": 367054.53458, "trades": 6284, "taker_buy_base": 1622.189, "taker_buy_quote": 193981.86186 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 119.43, "high": 119.94, "low": 119.11, "close": 119.74, "volume": 1986.488, "close_time": 1772521199999, "quote_volume": 237444.0589, "trades": 4352, "taker_buy_base": 1002.853, "taker_buy_quote": 119883.2948 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 119.74, "high": 120.61, "low": 119.48, "close": 119.83, "volume": 4553.43, "close_time": 1772524799999, "quote_volume": 546532.51498, "trades": 4366, "taker_buy_base": 1521.748, "taker_buy_quote": 182678.92906 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 119.83, "high": 120.13, "low": 117.48, "close": 117.81, "volume": 5516.186, "close_time": 1772528399999, "quote_volume": 653894.85994, "trades": 9937, "taker_buy_base": 2413.834, "taker_buy_quote": 286897.85847 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 117.81, "high": 118.81, "low": 116.84, "close": 116.95, "volume": 3522.574, "close_time": 1772531999999, "quote_volume": 414437.74095, "trades": 6610, "taker_buy_base": 1461.188, "taker_buy_quote": 172050.83115 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 116.94, "high": 117.07, "low": 113.33, "close": 113.39, "volume": 16362.922, "close_time": 1772535599999, "quote_volume": 1880552.25151, "trades": 18671, "taker_buy_base": 7514.097, "taker_buy_quote": 862762.70589 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 113.42, "high": 113.42, "low": 110.82, "close": 111.8, "volume": 35938.154, "close_time": 1772539199999, "quote_volume": 4022004.51608, "trades": 43335, "taker_buy_base": 14152.557, "taker_buy_quote": 1583754.48626 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 111.79, "high": 113.1, "low": 111.65, "close": 112.06, "volume": 10738.206, "close_time": 1772542799999, "quote_volume": 1204753.32159, "trades": 12496, "taker_buy_base": 5836.14, "taker_buy_quote": 654503.55287 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 112.07, "high": 112.17, "low": 109.58, "close": 109.91, "volume": 10593.235, "close_time": 1772546399999, "quote_volume": 1169770.6942, "trades": 13731, "taker_buy_base": 5075.742, "taker_buy_quote": 560039.39379 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 109.88, "high": 110.98, "low": 108.43, "close": 109.18, "volume": 11265.425, "close_time": 1772549999999, "quote_volume": 1235549.24549, "trades": 19382, "taker_buy_base": 6512.373, "taker_buy_quote": 714202.62239 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 109.17, "high": 110.46, "low": 108.49, "close": 109.99, "volume": 19671.338, "close_time": 1772553599999, "quote_volume": 2150710.62294, "trades": 18229, "taker_buy_base": 11252.806, "taker_buy_quote": 1230002.97164 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 109.99, "high": 111.84, "low": 108.59, "close": 110.42, "volume": 34979.024, "close_time": 1772557199999, "quote_volume": 3861110.36796, "trades": 37209, "taker_buy_base": 14287.166, "taker_buy_quote": 1577295.74188 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 110.43, "high": 110.62, "low": 108.53, "close": 109.79, "volume": 14001.783, "close_time": 1772560799999, "quote_volume": 1533359.52699, "trades": 17754, "taker_buy_base": 5736.416, "taker_buy_quote": 628466.36795 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 109.8, "high": 111.09, "low": 108.64, "close": 110.17, "volume": 12006.065, "close_time": 1772564399999, "quote_volume": 1320869.42734, "trades": 13668, "taker_buy_base": 5942.429, "taker_buy_quote": 654697.55573 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 110.18, "high": 110.39, "low": 108.89, "close": 109.9, "volume": 8156.715, "close_time": 1772567999999, "quote_volume": 895090.82935, "trades": 10704, "taker_buy_base": 3733.915, "taker_buy_quote": 410014.79438 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 109.9, "high": 110.17, "low": 108.69, "close": 108.86, "volume": 7964.754, "close_time": 1772571599999, "quote_volume": 870990.43174, "trades": 8110, "taker_buy_base": 4647.703, "taker_buy_quote": 508362.7682 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 108.86, "high": 109.62, "low": 107.9, "close": 109.26, "volume": 8082.448, "close_time": 1772575199999, "quote_volume": 878567.88098, "trades": 7541, "taker_buy_base": 3706.987, "taker_buy_quote": 403074.02911 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 109.27, "high": 112.26, "low": 109.27, "close": 111.58, "volume": 16609.515, "close_time": 1772578799999, "quote_volume": 1843303.90249, "trades": 9764, "taker_buy_base": 10183.89, "taker_buy_quote": 1130110.43649 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 111.57, "high": 112.77, "low": 111.0, "close": 111.16, "volume": 5696.483, "close_time": 1772582399999, "quote_volume": 636680.04561, "trades": 6080, "taker_buy_base": 2397.579, "taker_buy_quote": 267988.70152 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 111.16, "high": 111.17, "low": 109.3, "close": 110.31, "volume": 4639.31, "close_time": 1772585999999, "quote_volume": 511131.7507, "trades": 6104, "taker_buy_base": 2627.336, "taker_buy_quote": 289444.47667 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 110.33, "high": 111.52, "low": 110.04, "close": 110.59, "volume": 6288.109, "close_time": 1772589599999, "quote_volume": 696645.89821, "trades": 8913, "taker_buy_base": 3288.338, "taker_buy_quote": 364405.45828 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 110.58, "high": 110.98, "low": 109.69, "close": 110.83, "volume": 2833.122, "close_time": 1772593199999, "quote_volume": 312518.36396, "trades": 5653, "taker_buy_base": 1265.437, "taker_buy_quote": 139539.03005 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 110.82, "high": 111.05, "low": 109.47, "close": 111.04, "volume": 4181.389, "close_time": 1772596799999, "quote_volume": 460825.07281, "trades": 7384, "taker_buy_base": 1935.241, "taker_buy_quote": 213341.55618 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 111.03, "high": 111.45, "low": 110.37, "close": 110.65, "volume": 3847.688, "close_time": 1772600399999, "quote_volume": 426719.89304, "trades": 6255, "taker_buy_base": 1819.572, "taker_buy_quote": 201741.55873 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 110.64, "high": 111.54, "low": 110.04, "close": 111.06, "volume": 12669.855, "close_time": 1772603999999, "quote_volume": 1401869.3467, "trades": 23870, "taker_buy_base": 3581.686, "taker_buy_quote": 396514.18406 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 111.06, "high": 112.03, "low": 110.77, "close": 111.82, "volume": 5769.572, "close_time": 1772607599999, "quote_volume": 643215.69961, "trades": 7204, "taker_buy_base": 3269.97, "taker_buy_quote": 364816.99251 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 111.81, "high": 112.8, "low": 111.29, "close": 112.71, "volume": 8470.897, "close_time": 1772611199999, "quote_volume": 948199.67296, "trades": 8319, "taker_buy_base": 4310.978, "taker_buy_quote": 482364.91317 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 112.72, "high": 114.91, "low": 112.19, "close": 114.5, "volume": 30846.481, "close_time": 1772614799999, "quote_volume": 3497859.95452, "trades": 30126, "taker_buy_base": 16451.723, "taker_buy_quote": 1867062.43954 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 114.5, "high": 116.05, "low": 113.63, "close": 115.14, "volume": 22805.215, "close_time": 1772618399999, "quote_volume": 2622082.80813, "trades": 24950, "taker_buy_base": 12312.823, "taker_buy_quote": 1416080.88157 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 115.14, "high": 115.66, "low": 114.27, "close": 114.8, "volume": 13650.232, "close_time": 1772621999999, "quote_volume": 1570034.53804, "trades": 21179, "taker_buy_base": 6521.525, "taker_buy_quote": 750162.29334 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 114.78, "high": 116.03, "low": 114.76, "close": 115.78, "volume": 9008.965, "close_time": 1772625599999, "quote_volume": 1040317.16033, "trades": 15758, "taker_buy_base": 4393.085, "taker_buy_quote": 507373.74811 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 115.77, "high": 116.31, "low": 112.95, "close": 113.66, "volume": 11741.084, "close_time": 1772629199999, "quote_volume": 1342725.1223, "trades": 15211, "taker_buy_base": 5659.165, "taker_buy_quote": 647320.93714 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 113.65, "high": 115.78, "low": 113.58, "close": 114.91, "volume": 10615.252, "close_time": 1772632799999, "quote_volume": 1220695.68655, "trades": 14415, "taker_buy_base": 6332.482, "taker_buy_quote": 727984.1209 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 114.9, "high": 116.87, "low": 113.9, "close": 114.64, "volume": 14495.857, "close_time": 1772636399999, "quote_volume": 1672350.9032, "trades": 25988, "taker_buy_base": 7096.748, "taker_buy_quote": 818632.87503 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 114.63, "high": 118.21, "low": 114.61, "close": 118.1, "volume": 14362.254, "close_time": 1772639999999, "quote_volume": 1675580.3192, "trades": 21446, "taker_buy_base": 6621.067, "taker_buy_quote": 771718.2314 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 118.1, "high": 118.91, "low": 116.68, "close": 117.41, "volume": 10763.632, "close_time": 1772643599999, "quote_volume": 1267050.38045, "trades": 16898, "taker_buy_base": 5010.919, "taker_buy_quote": 589695.06163 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 117.43, "high": 118.02, "low": 116.6, "close": 117.13, "volume": 8558.696, "close_time": 1772647199999, "quote_volume": 1004034.32893, "trades": 9580, "taker_buy_base": 4934.932, "taker_buy_quote": 578641.23546 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 117.12, "high": 117.69, "low": 116.25, "close": 117.15, "volume": 5344.069, "close_time": 1772650799999, "quote_volume": 625116.8846, "trades": 7515, "taker_buy_base": 2779.107, "taker_buy_quote": 325109.06556 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 117.16, "high": 118.77, "low": 117.09, "close": 117.62, "volume": 7231.557, "close_time": 1772654399999, "quote_volume": 853005.7033, "trades": 12621, "taker_buy_base": 3835.156, "taker_buy_quote": 452121.11477 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 117.63, "high": 118.6, "low": 117.26, "close": 117.34, "volume": 4683.56, "close_time": 1772657999999, "quote_volume": 552400.58671, "trades": 7988, "taker_buy_base": 1862.622, "taker_buy_quote": 219485.77404 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 117.34, "high": 117.41, "low": 116.28, "close": 116.97, "volume": 7014.058, "close_time": 1772661599999, "quote_volume": 818963.51125, "trades": 10099, "taker_buy_base": 4076.105, "taker_buy_quote": 475659.09725 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 116.97, "high": 117.64, "low": 115.42, "close": 115.59, "volume": 5213.82, "close_time": 1772665199999, "quote_volume": 608334.09724, "trades": 7260, "taker_buy_base": 1979.093, "taker_buy_quote": 231159.97283 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 115.58, "high": 116.21, "low": 114.91, "close": 115.86, "volume": 4272.609, "close_time": 1772668799999, "quote_volume": 493860.71221, "trades": 7928, "taker_buy_base": 1871.705, "taker_buy_quote": 216362.86679 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 115.88, "high": 117.04, "low": 115.74, "close": 116.12, "volume": 4827.186, "close_time": 1772672399999, "quote_volume": 560992.45102, "trades": 9463, "taker_buy_base": 2197.558, "taker_buy_quote": 255408.53115 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 116.1, "high": 117.02, "low": 115.19, "close": 115.54, "volume": 4780.782, "close_time": 1772675999999, "quote_volume": 555508.52573, "trades": 9719, "taker_buy_base": 2296.118, "taker_buy_quote": 266870.74277 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 115.55, "high": 116.88, "low": 115.55, "close": 115.98, "volume": 2705.17, "close_time": 1772679599999, "quote_volume": 314425.3572, "trades": 5606, "taker_buy_base": 1344.328, "taker_buy_quote": 156288.29336 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 115.98, "high": 116.38, "low": 115.12, "close": 115.55, "volume": 4346.209, "close_time": 1772683199999, "quote_volume": 503072.53056, "trades": 4940, "taker_buy_base": 2207.471, "taker_buy_quote": 255574.90766 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 115.55, "high": 116.41, "low": 115.43, "close": 116.0, "volume": 4169.745, "close_time": 1772686799999, "quote_volume": 483345.30997, "trades": 4777, "taker_buy_base": 2347.964, "taker_buy_quote": 272131.81718 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 115.97, "high": 116.35, "low": 115.28, "close": 115.52, "volume": 3320.71, "close_time": 1772690399999, "quote_volume": 383724.12158, "trades": 4252, "taker_buy_base": 1545.429, "taker_buy_quote": 178586.05172 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 115.52, "high": 116.05, "low": 114.57, "close": 115.84, "volume": 6368.672, "close_time": 1772693999999, "quote_volume": 733357.86306, "trades": 9645, "taker_buy_base": 3793.615, "taker_buy_quote": 436980.83678 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 115.85, "high": 116.21, "low": 114.28, "close": 114.47, "volume": 8348.384, "close_time": 1772697599999, "quote_volume": 960149.78186, "trades": 5347, "taker_buy_base": 1887.657, "taker_buy_quote": 217516.39484 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 114.48, "high": 116.08, "low": 114.07, "close": 115.83, "volume": 5956.073, "close_time": 1772701199999, "quote_volume": 684757.57265, "trades": 9426, "taker_buy_base": 2328.125, "taker_buy_quote": 268220.25037 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 115.83, "high": 117.4, "low": 115.78, "close": 116.82, "volume": 3104.386, "close_time": 1772704799999, "quote_volume": 362798.00848, "trades": 6790, "taker_buy_base": 1820.486, "taker_buy_quote": 212802.30992 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 116.8, "high": 118.8, "low": 116.55, "close": 118.3, "volume": 7070.926, "close_time": 1772708399999, "quote_volume": 834665.85061, "trades": 8716, "taker_buy_base": 3850.793, "taker_buy_quote": 454559.23433 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 118.3, "high": 118.63, "low": 117.56, "close": 117.75, "volume": 4700.657, "close_time": 1772711999999, "quote_volume": 555236.25951, "trades": 6182, "taker_buy_base": 1597.658, "taker_buy_quote": 188826.20193 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 117.74, "high": 118.42, "low": 117.26, "close": 118.12, "volume": 8370.909, "close_time": 1772715599999, "quote_volume": 986952.58909, "trades": 6814, "taker_buy_base": 2074.944, "taker_buy_quote": 244746.5937 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 118.13, "high": 118.16, "low": 116.54, "close": 117.53, "volume": 10151.963, "close_time": 1772719199999, "quote_volume": 1189752.5629, "trades": 11171, "taker_buy_base": 2834.614, "taker_buy_quote": 332481.23808 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 117.54, "high": 119.09, "low": 117.31, "close": 118.62, "volume": 9712.611, "close_time": 1772722799999, "quote_volume": 1148126.29072, "trades": 17961, "taker_buy_base": 4742.398, "taker_buy_quote": 560827.61287 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 118.63, "high": 118.76, "low": 116.16, "close": 116.49, "volume": 14111.014, "close_time": 1772726399999, "quote_volume": 1650888.38605, "trades": 19026, "taker_buy_base": 4377.935, "taker_buy_quote": 513202.85805 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 116.5, "high": 116.54, "low": 114.0, "close": 115.49, "volume": 7198.381, "close_time": 1772729999999, "quote_volume": 828605.11231, "trades": 12478, "taker_buy_base": 3677.02, "taker_buy_quote": 423186.28158 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 115.51, "high": 116.3, "low": 114.55, "close": 115.1, "volume": 10717.024, "close_time": 1772733599999, "quote_volume": 1234176.962, "trades": 10863, "taker_buy_base": 5570.614, "taker_buy_quote": 641195.25698 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 115.09, "high": 118.63, "low": 115.02, "close": 117.88, "volume": 10048.057, "close_time": 1772737199999, "quote_volume": 1177533.73885, "trades": 16647, "taker_buy_base": 4796.081, "taker_buy_quote": 561208.60546 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 117.88, "high": 119.89, "low": 117.68, "close": 118.72, "volume": 10882.035, "close_time": 1772740799999, "quote_volume": 1292254.79456, "trades": 11740, "taker_buy_base": 5476.691, "taker_buy_quote": 650228.17959 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 118.72, "high": 119.74, "low": 118.23, "close": 118.62, "volume": 7154.551, "close_time": 1772744399999, "quote_volume": 850285.71559, "trades": 12973, "taker_buy_base": 4466.546, "taker_buy_quote": 530859.84725 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 118.62, "high": 119.8, "low": 117.74, "close": 118.0, "volume": 3763.93, "close_time": 1772747999999, "quote_volume": 447349.99069, "trades": 6971, "taker_buy_base": 1997.319, "taker_buy_quote": 237552.52877 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 118.01, "high": 118.05, "low": 116.65, "close": 116.94, "volume": 7062.101, "close_time": 1772751599999, "quote_volume": 827645.23203, "trades": 6065, "taker_buy_base": 3605.85, "taker_buy_quote": 422329.07713 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 116.94, "high": 117.46, "low": 116.62, "close": 116.82, "volume": 2150.863, "close_time": 1772755199999, "quote_volume": 251810.12591, "trades": 4879, "taker_buy_base": 1272.067, "taker_buy_quote": 148932.28294 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 116.82, "high": 117.49, "low": 116.35, "close": 117.13, "volume": 2391.473, "close_time": 1772758799999, "quote_volume": 279613.71014, "trades": 4314, "taker_buy_base": 1386.081, "taker_buy_quote": 162059.71412 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 117.13, "high": 118.32, "low": 116.51, "close": 117.95, "volume": 3441.752, "close_time": 1772762399999, "quote_volume": 404446.29141, "trades": 8322, "taker_buy_base": 1804.608, "taker_buy_quote": 212062.73061 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 117.97, "high": 118.51, "low": 117.29, "close": 117.72, "volume": 2971.735, "close_time": 1772765999999, "quote_volume": 350301.6156, "trades": 6054, "taker_buy_base": 1437.626, "taker_buy_quote": 169454.46951 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 117.72, "high": 118.46, "low": 117.55, "close": 118.36, "volume": 2103.773, "close_time": 1772769599999, "quote_volume": 248502.44147, "trades": 4933, "taker_buy_base": 1164.81, "taker_buy_quote": 137597.42509 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 118.36, "high": 118.6, "low": 116.89, "close": 117.27, "volume": 4614.546, "close_time": 1772773199999, "quote_volume": 541431.42029, "trades": 4621, "taker_buy_base": 1300.48, "taker_buy_quote": 152901.09965 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 117.28, "high": 117.78, "low": 116.61, "close": 117.22, "volume": 2272.39, "close_time": 1772776799999, "quote_volume": 265713.91604, "trades": 4002, "taker_buy_base": 1462.322, "taker_buy_quote": 170956.23174 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 117.21, "high": 117.94, "low": 117.14, "close": 117.52, "volume": 1718.231, "close_time": 1772780399999, "quote_volume": 202022.33263, "trades": 3610, "taker_buy_base": 918.827, "taker_buy_quote": 108024.38615 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 117.51, "high": 118.54, "low": 117.24, "close": 118.49, "volume": 3580.208, "close_time": 1772783999999, "quote_volume": 422768.42223, "trades": 4563, "taker_buy_base": 2154.323, "taker_buy_quote": 254397.66266 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 118.5, "high": 118.56, "low": 117.54, "close": 117.78, "volume": 1899.327, "close_time": 1772787599999, "quote_volume": 224327.57285, "trades": 3713, "taker_buy_base": 1092.828, "taker_buy_quote": 129097.27063 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 117.79, "high": 117.85, "low": 115.7, "close": 116.22, "volume": 3049.094, "close_time": 1772791199999, "quote_volume": 355014.28997, "trades": 5375, "taker_buy_base": 1636.001, "taker_buy_quote": 190495.94818 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 116.22, "high": 116.76, "low": 116.01, "close": 116.04, "volume": 1304.095, "close_time": 1772794799999, "quote_volume": 151777.42246, "trades": 2808, "taker_buy_base": 713.754, "taker_buy_quote": 83074.06742 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 116.03, "high": 116.09, "low": 114.37, "close": 114.5, "volume": 9541.196, "close_time": 1772798399999, "quote_volume": 1097521.63535, "trades": 6217, "taker_buy_base": 5356.917, "taker_buy_quote": 615983.78701 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 114.49, "high": 115.08, "low": 113.67, "close": 114.22, "volume": 19517.649, "close_time": 1772801999999, "quote_volume": 2225528.3385, "trades": 11267, "taker_buy_base": 14746.809, "taker_buy_quote": 1681167.85502 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 114.21, "high": 115.03, "low": 112.57, "close": 112.6, "volume": 10473.503, "close_time": 1772805599999, "quote_volume": 1192095.94825, "trades": 14497, "taker_buy_base": 4430.499, "taker_buy_quote": 504575.18284 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 112.59, "high": 113.2, "low": 109.91, "close": 110.38, "volume": 13342.147, "close_time": 1772809199999, "quote_volume": 1484151.03532, "trades": 21107, "taker_buy_base": 6318.997, "taker_buy_quote": 702838.40272 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 110.38, "high": 112.29, "low": 110.32, "close": 110.89, "volume": 8126.389, "close_time": 1772812799999, "quote_volume": 905188.08669, "trades": 14349, "taker_buy_base": 4652.675, "taker_buy_quote": 518702.60902 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 110.88, "high": 111.16, "low": 109.95, "close": 110.43, "volume": 6001.383, "close_time": 1772816399999, "quote_volume": 663252.54783, "trades": 9416, "taker_buy_base": 3214.318, "taker_buy_quote": 355118.06239 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 110.42, "high": 111.42, "low": 109.29, "close": 110.17, "volume": 3045.77, "close_time": 1772819999999, "quote_volume": 336115.18694, "trades": 8497, "taker_buy_base": 1233.744, "taker_buy_quote": 136101.9536 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 110.16, "high": 111.07, "low": 110.13, "close": 110.92, "volume": 1703.299, "close_time": 1772823599999, "quote_volume": 188827.76624, "trades": 4575, "taker_buy_base": 1003.37, "taker_buy_quote": 111253.09482 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 110.94, "high": 111.73, "low": 110.94, "close": 111.37, "volume": 2910.434, "close_time": 1772827199999, "quote_volume": 324165.0597, "trades": 4983, "taker_buy_base": 837.214, "taker_buy_quote": 93275.37965 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 111.37, "high": 111.7, "low": 110.58, "close": 111.62, "volume": 2779.536, "close_time": 1772830799999, "quote_volume": 308891.07464, "trades": 4515, "taker_buy_base": 1381.144, "taker_buy_quote": 153428.00518 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 111.61, "high": 112.06, "low": 111.14, "close": 111.95, "volume": 1092.957, "close_time": 1772834399999, "quote_volume": 121842.48633, "trades": 1770, "taker_buy_base": 746.126, "taker_buy_quote": 83170.97631 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 111.99, "high": 112.1, "low": 111.26, "close": 111.33, "volume": 1797.545, "close_time": 1772837999999, "quote_volume": 200413.79718, "trades": 1538, "taker_buy_base": 1353.643, "taker_buy_quote": 150866.33988 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 111.32, "high": 111.37, "low": 110.85, "close": 110.98, "volume": 853.873, "close_time": 1772841599999, "quote_volume": 94899.59568, "trades": 1957, "taker_buy_base": 415.676, "taker_buy_quote": 46201.27734 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 110.98, "high": 111.38, "low": 110.81, "close": 110.99, "volume": 869.214, "close_time": 1772845199999, "quote_volume": 96601.84353, "trades": 1932, "taker_buy_base": 533.019, "taker_buy_quote": 59233.32448 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 110.98, "high": 111.06, "low": 110.63, "close": 110.77, "volume": 1006.494, "close_time": 1772848799999, "quote_volume": 111530.07226, "trades": 1763, "taker_buy_base": 598.781, "taker_buy_quote": 66358.18803 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 110.79, "high": 111.1, "low": 110.53, "close": 111.06, "volume": 1218.133, "close_time": 1772852399999, "quote_volume": 134973.82983, "trades": 2314, "taker_buy_base": 781.849, "taker_buy_quote": 86627.87225 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 111.05, "high": 111.47, "low": 110.18, "close": 110.32, "volume": 1159.234, "close_time": 1772855999999, "quote_volume": 128525.29549, "trades": 2344, "taker_buy_base": 618.949, "taker_buy_quote": 68615.24362 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 110.32, "high": 110.45, "low": 109.83, "close": 110.18, "volume": 894.082, "close_time": 1772859599999, "quote_volume": 98421.23808, "trades": 1712, "taker_buy_base": 296.471, "taker_buy_quote": 32640.87436 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 110.18, "high": 110.65, "low": 110.13, "close": 110.33, "volume": 692.972, "close_time": 1772863199999, "quote_volume": 76457.04968, "trades": 1445, "taker_buy_base": 350.729, "taker_buy_quote": 38707.40776 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 110.32, "high": 110.32, "low": 109.52, "close": 109.68, "volume": 2529.989, "close_time": 1772866799999, "quote_volume": 277897.85673, "trades": 2446, "taker_buy_base": 552.494, "taker_buy_quote": 60687.94179 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 109.69, "high": 110.27, "low": 109.54, "close": 110.26, "volume": 1072.317, "close_time": 1772870399999, "quote_volume": 117769.00221, "trades": 1548, "taker_buy_base": 713.245, "taker_buy_quote": 78315.83423 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 110.25, "high": 110.9, "low": 110.21, "close": 110.34, "volume": 1348.174, "close_time": 1772873999999, "quote_volume": 149177.63443, "trades": 1883, "taker_buy_base": 597.693, "taker_buy_quote": 66117.67787 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 110.33, "high": 110.64, "low": 110.09, "close": 110.49, "volume": 1573.362, "close_time": 1772877599999, "quote_volume": 173823.52939, "trades": 1776, "taker_buy_base": 823.892, "taker_buy_quote": 91003.52147 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 110.5, "high": 110.58, "low": 110.0, "close": 110.04, "volume": 1194.747, "close_time": 1772881199999, "quote_volume": 131791.46922, "trades": 1635, "taker_buy_base": 720.703, "taker_buy_quote": 79503.67451 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 110.03, "high": 110.77, "low": 109.82, "close": 110.02, "volume": 1029.478, "close_time": 1772884799999, "quote_volume": 113453.7771, "trades": 2222, "taker_buy_base": 499.181, "taker_buy_quote": 55002.13619 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 110.02, "high": 110.2, "low": 109.64, "close": 109.72, "volume": 1221.997, "close_time": 1772888399999, "quote_volume": 134407.30359, "trades": 2191, "taker_buy_base": 617.677, "taker_buy_quote": 67941.36309 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 109.73, "high": 110.07, "low": 109.65, "close": 110.04, "volume": 2372.099, "close_time": 1772891999999, "quote_volume": 260689.13776, "trades": 2559, "taker_buy_base": 1246.519, "taker_buy_quote": 136976.60941 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 110.04, "high": 110.47, "low": 109.57, "close": 110.14, "volume": 2467.104, "close_time": 1772895599999, "quote_volume": 271226.21712, "trades": 3164, "taker_buy_base": 1453.373, "taker_buy_quote": 159778.94542 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 110.13, "high": 110.37, "low": 109.4, "close": 109.76, "volume": 1711.102, "close_time": 1772899199999, "quote_volume": 188192.77837, "trades": 3003, "taker_buy_base": 982.239, "taker_buy_quote": 108073.87594 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 109.76, "high": 109.83, "low": 109.36, "close": 109.57, "volume": 1003.278, "close_time": 1772902799999, "quote_volume": 109928.61806, "trades": 2092, "taker_buy_base": 594.767, "taker_buy_quote": 65153.29036 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 109.57, "high": 110.13, "low": 109.52, "close": 109.73, "volume": 687.862, "close_time": 1772906399999, "quote_volume": 75567.49303, "trades": 1864, "taker_buy_base": 382.909, "taker_buy_quote": 42062.48847 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 109.72, "high": 109.73, "low": 108.81, "close": 109.24, "volume": 3303.908, "close_time": 1772909999999, "quote_volume": 360773.72204, "trades": 3896, "taker_buy_base": 1221.739, "taker_buy_quote": 133383.39598 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 109.24, "high": 109.24, "low": 108.28, "close": 108.48, "volume": 2021.249, "close_time": 1772913599999, "quote_volume": 219927.01728, "trades": 4442, "taker_buy_base": 782.313, "taker_buy_quote": 85128.10942 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 108.47, "high": 109.18, "low": 108.47, "close": 109.01, "volume": 1510.475, "close_time": 1772917199999, "quote_volume": 164510.04008, "trades": 2780, "taker_buy_base": 572.14, "taker_buy_quote": 62309.99906 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 109.0, "high": 109.2, "low": 108.72, "close": 109.14, "volume": 868.586, "close_time": 1772920799999, "quote_volume": 94679.76246, "trades": 1981, "taker_buy_base": 397.673, "taker_buy_quote": 43350.23003 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 109.15, "high": 109.34, "low": 108.21, "close": 108.54, "volume": 809.742, "close_time": 1772924399999, "quote_volume": 88000.88051, "trades": 1822, "taker_buy_base": 347.231, "taker_buy_quote": 37739.77063 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 108.53, "high": 108.92, "low": 108.42, "close": 108.79, "volume": 536.54, "close_time": 1772927999999, "quote_volume": 58338.40333, "trades": 1039, "taker_buy_base": 234.854, "taker_buy_quote": 25537.34039 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 108.8, "high": 109.04, "low": 108.0, "close": 108.16, "volume": 2435.354, "close_time": 1772931599999, "quote_volume": 263915.43876, "trades": 2850, "taker_buy_base": 1291.998, "taker_buy_quote": 140016.99259 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 108.17, "high": 108.6, "low": 108.05, "close": 108.41, "volume": 1295.924, "close_time": 1772935199999, "quote_volume": 140385.63916, "trades": 1909, "taker_buy_base": 527.553, "taker_buy_quote": 57156.07154 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 108.39, "high": 108.55, "low": 107.11, "close": 107.29, "volume": 3848.318, "close_time": 1772938799999, "quote_volume": 414766.06444, "trades": 5183, "taker_buy_base": 1319.997, "taker_buy_quote": 142234.75837 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 107.3, "high": 108.21, "low": 107.21, "close": 107.82, "volume": 1855.754, "close_time": 1772942399999, "quote_volume": 200080.78763, "trades": 2911, "taker_buy_base": 900.237, "taker_buy_quote": 97118.75745 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 107.82, "high": 107.91, "low": 106.74, "close": 107.03, "volume": 2529.498, "close_time": 1772945999999, "quote_volume": 271632.19999, "trades": 3684, "taker_buy_base": 865.583, "taker_buy_quote": 92944.59544 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 107.02, "high": 108.18, "low": 106.94, "close": 107.67, "volume": 1995.162, "close_time": 1772949599999, "quote_volume": 214273.2491, "trades": 2507, "taker_buy_base": 1119.873, "taker_buy_quote": 120199.31072 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 107.68, "high": 107.79, "low": 107.02, "close": 107.33, "volume": 911.733, "close_time": 1772953199999, "quote_volume": 97807.29474, "trades": 1712, "taker_buy_base": 317.662, "taker_buy_quote": 34075.15326 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 107.32, "high": 108.04, "low": 107.29, "close": 107.88, "volume": 1578.179, "close_time": 1772956799999, "quote_volume": 170050.73899, "trades": 2181, "taker_buy_base": 1123.337, "taker_buy_quote": 121039.79097 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 107.88, "high": 107.92, "low": 107.23, "close": 107.62, "volume": 1321.879, "close_time": 1772960399999, "quote_volume": 142218.16375, "trades": 2712, "taker_buy_base": 704.672, "taker_buy_quote": 75812.94595 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 107.62, "high": 108.65, "low": 107.57, "close": 108.33, "volume": 1834.216, "close_time": 1772963999999, "quote_volume": 198297.45881, "trades": 3887, "taker_buy_base": 994.989, "taker_buy_quote": 107593.89431 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 108.32, "high": 109.6, "low": 108.23, "close": 109.15, "volume": 2447.76, "close_time": 1772967599999, "quote_volume": 266935.20472, "trades": 3768, "taker_buy_base": 1485.582, "taker_buy_quote": 162007.41393 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 109.14, "high": 109.18, "low": 107.58, "close": 108.16, "volume": 3477.91, "close_time": 1772971199999, "quote_volume": 375883.995, "trades": 5391, "taker_buy_base": 1278.293, "taker_buy_quote": 138218.76307 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 108.15, "high": 108.67, "low": 107.08, "close": 107.83, "volume": 3490.115, "close_time": 1772974799999, "quote_volume": 376712.55047, "trades": 5618, "taker_buy_base": 2332.337, "taker_buy_quote": 251793.16402 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 107.85, "high": 107.88, "low": 106.16, "close": 106.97, "volume": 4261.48, "close_time": 1772978399999, "quote_volume": 455614.08189, "trades": 6968, "taker_buy_base": 2190.004, "taker_buy_quote": 234046.33967 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 106.97, "high": 107.27, "low": 106.46, "close": 107.04, "volume": 2109.354, "close_time": 1772981999999, "quote_volume": 225577.2795, "trades": 3907, "taker_buy_base": 747.965, "taker_buy_quote": 80007.56408 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 107.03, "high": 107.07, "low": 105.95, "close": 106.46, "volume": 3633.143, "close_time": 1772985599999, "quote_volume": 386664.71627, "trades": 7150, "taker_buy_base": 1475.93, "taker_buy_quote": 157170.09338 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 106.44, "high": 106.77, "low": 105.68, "close": 105.8, "volume": 3548.465, "close_time": 1772989199999, "quote_volume": 376680.33205, "trades": 4654, "taker_buy_base": 1105.817, "taker_buy_quote": 117414.86249 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 105.81, "high": 106.78, "low": 105.75, "close": 106.11, "volume": 1599.194, "close_time": 1772992799999, "quote_volume": 169868.49771, "trades": 3394, "taker_buy_base": 679.883, "taker_buy_quote": 72193.63054 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 106.13, "high": 106.25, "low": 105.61, "close": 106.02, "volume": 915.533, "close_time": 1772996399999, "quote_volume": 96973.95344, "trades": 2222, "taker_buy_base": 455.059, "taker_buy_quote": 48200.71656 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 106.02, "high": 107.63, "low": 106.0, "close": 107.26, "volume": 2283.383, "close_time": 1772999999999, "quote_volume": 244412.4218, "trades": 4594, "taker_buy_base": 1247.445, "taker_buy_quote": 133499.91961 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 107.26, "high": 107.78, "low": 106.55, "close": 106.92, "volume": 2128.803, "close_time": 1773003599999, "quote_volume": 227870.88691, "trades": 4115, "taker_buy_base": 879.503, "taker_buy_quote": 94179.22818 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 106.93, "high": 107.08, "low": 106.08, "close": 106.47, "volume": 1557.324, "close_time": 1773007199999, "quote_volume": 165876.28838, "trades": 2430, "taker_buy_base": 762.352, "taker_buy_quote": 81212.97565 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 106.46, "high": 106.46, "low": 103.82, "close": 105.71, "volume": 8309.701, "close_time": 1773010799999, "quote_volume": 872657.89093, "trades": 17065, "taker_buy_base": 3606.518, "taker_buy_quote": 378993.82779 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 105.71, "high": 106.39, "low": 105.28, "close": 105.53, "volume": 2422.648, "close_time": 1773014399999, "quote_volume": 256253.56247, "trades": 6259, "taker_buy_base": 1176.967, "taker_buy_quote": 124463.15576 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 105.55, "high": 107.64, "low": 105.47, "close": 106.32, "volume": 3077.292, "close_time": 1773017999999, "quote_volume": 327586.38068, "trades": 10194, "taker_buy_base": 1520.158, "taker_buy_quote": 161966.40005 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 106.31, "high": 107.08, "low": 105.88, "close": 105.94, "volume": 2418.51, "close_time": 1773021599999, "quote_volume": 257634.63518, "trades": 6473, "taker_buy_base": 1300.38, "taker_buy_quote": 138569.62137 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 105.93, "high": 106.88, "low": 105.35, "close": 106.57, "volume": 1823.529, "close_time": 1773025199999, "quote_volume": 193429.96535, "trades": 5756, "taker_buy_base": 985.472, "taker_buy_quote": 104595.05422 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 106.56, "high": 108.62, "low": 106.45, "close": 107.01, "volume": 4469.07, "close_time": 1773028799999, "quote_volume": 481036.46175, "trades": 9561, "taker_buy_base": 2300.891, "taker_buy_quote": 247785.81223 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 107.01, "high": 107.63, "low": 106.64, "close": 106.67, "volume": 1204.424, "close_time": 1773032399999, "quote_volume": 129038.44995, "trades": 3695, "taker_buy_base": 590.274, "taker_buy_quote": 63258.07207 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 106.68, "high": 109.08, "low": 106.56, "close": 108.7, "volume": 4481.595, "close_time": 1773035999999, "quote_volume": 484681.62511, "trades": 8493, "taker_buy_base": 2286.991, "taker_buy_quote": 247259.14606 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 108.71, "high": 108.75, "low": 106.97, "close": 106.98, "volume": 2076.112, "close_time": 1773039599999, "quote_volume": 223926.99569, "trades": 3815, "taker_buy_base": 935.948, "taker_buy_quote": 100958.64524 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 106.99, "high": 107.02, "low": 105.64, "close": 106.56, "volume": 2928.92, "close_time": 1773043199999, "quote_volume": 311613.61838, "trades": 4856, "taker_buy_base": 1779.981, "taker_buy_quote": 189391.18114 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 106.57, "high": 107.19, "low": 106.24, "close": 106.49, "volume": 4735.011, "close_time": 1773046799999, "quote_volume": 505329.22283, "trades": 6664, "taker_buy_base": 2885.624, "taker_buy_quote": 307841.64969 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 106.49, "high": 107.95, "low": 106.02, "close": 106.46, "volume": 4375.385, "close_time": 1773050399999, "quote_volume": 467627.00897, "trades": 6762, "taker_buy_base": 2191.965, "taker_buy_quote": 234239.30444 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 106.47, "high": 106.63, "low": 105.51, "close": 105.67, "volume": 3327.536, "close_time": 1773053999999, "quote_volume": 353025.50622, "trades": 5691, "taker_buy_base": 1426.442, "taker_buy_quote": 151377.54583 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 105.68, "high": 106.26, "low": 104.91, "close": 106.07, "volume": 3482.415, "close_time": 1773057599999, "quote_volume": 367392.49376, "trades": 5230, "taker_buy_base": 1509.494, "taker_buy_quote": 159306.91199 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 106.08, "high": 106.78, "low": 105.83, "close": 106.05, "volume": 3098.343, "close_time": 1773061199999, "quote_volume": 328993.29129, "trades": 5109, "taker_buy_base": 1690.557, "taker_buy_quote": 179462.55016 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 106.06, "high": 108.05, "low": 105.95, "close": 107.28, "volume": 7333.261, "close_time": 1773064799999, "quote_volume": 786189.33279, "trades": 11779, "taker_buy_base": 2822.214, "taker_buy_quote": 302594.84923 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 107.28, "high": 107.75, "low": 106.42, "close": 106.61, "volume": 9044.221, "close_time": 1773068399999, "quote_volume": 968546.18749, "trades": 12883, "taker_buy_base": 4404.842, "taker_buy_quote": 472148.90492 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 106.61, "high": 106.98, "low": 104.98, "close": 105.22, "volume": 10080.787, "close_time": 1773071999999, "quote_volume": 1067782.88455, "trades": 12937, "taker_buy_base": 5073.596, "taker_buy_quote": 537457.38734 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 105.21, "high": 106.79, "low": 105.06, "close": 106.16, "volume": 4579.133, "close_time": 1773075599999, "quote_volume": 484569.31857, "trades": 7653, "taker_buy_base": 2053.65, "taker_buy_quote": 217337.08599 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 106.17, "high": 106.53, "low": 105.34, "close": 105.92, "volume": 1990.353, "close_time": 1773079199999, "quote_volume": 210787.02402, "trades": 5018, "taker_buy_base": 1010.794, "taker_buy_quote": 107035.06438 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 105.92, "high": 106.58, "low": 105.23, "close": 106.12, "volume": 2374.185, "close_time": 1773082799999, "quote_volume": 251748.70827, "trades": 4203, "taker_buy_base": 1020.755, "taker_buy_quote": 108188.47407 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 106.12, "high": 109.35, "low": 105.83, "close": 107.9, "volume": 29391.127, "close_time": 1773086399999, "quote_volume": 3182587.14447, "trades": 17961, "taker_buy_base": 7548.557, "taker_buy_quote": 816144.04629 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 107.93, "high": 108.08, "low": 106.95, "close": 107.48, "volume": 3214.706, "close_time": 1773089999999, "quote_volume": 345684.36676, "trades": 4847, "taker_buy_base": 1844.016, "taker_buy_quote": 198285.25965 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 107.47, "high": 108.36, "low": 107.45, "close": 107.98, "volume": 1821.423, "close_time": 1773093599999, "quote_volume": 196638.22492, "trades": 2774, "taker_buy_base": 904.994, "taker_buy_quote": 97736.5047 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 107.97, "high": 108.04, "low": 106.58, "close": 106.76, "volume": 2065.091, "close_time": 1773097199999, "quote_volume": 221279.85124, "trades": 3361, "taker_buy_base": 839.364, "taker_buy_quote": 89949.7993 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 106.74, "high": 107.08, "low": 106.39, "close": 106.71, "volume": 1275.822, "close_time": 1773100799999, "quote_volume": 136261.97796, "trades": 2011, "taker_buy_base": 693.692, "taker_buy_quote": 74093.01127 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 106.68, "high": 107.91, "low": 106.46, "close": 106.97, "volume": 1913.059, "close_time": 1773104399999, "quote_volume": 204983.17099, "trades": 3753, "taker_buy_base": 1037.924, "taker_buy_quote": 111312.10285 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 106.96, "high": 108.1, "low": 106.61, "close": 107.73, "volume": 1259.92, "close_time": 1773107999999, "quote_volume": 135101.92614, "trades": 3625, "taker_buy_base": 605.964, "taker_buy_quote": 64992.88242 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 107.72, "high": 109.73, "low": 106.97, "close": 109.34, "volume": 11239.609, "close_time": 1773111599999, "quote_volume": 1218317.4425, "trades": 10305, "taker_buy_base": 4544.029, "taker_buy_quote": 494296.12419 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 109.33, "high": 109.88, "low": 107.49, "close": 107.66, "volume": 11608.269, "close_time": 1773115199999, "quote_volume": 1256464.64688, "trades": 7121, "taker_buy_base": 7300.418, "taker_buy_quote": 789327.74128 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 107.67, "high": 109.52, "low": 107.56, "close": 109.22, "volume": 1449.575, "close_time": 1773118799999, "quote_volume": 157493.78543, "trades": 3806, "taker_buy_base": 689.962, "taker_buy_quote": 74919.49467 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 109.23, "high": 109.64, "low": 108.59, "close": 108.81, "volume": 2507.704, "close_time": 1773122399999, "quote_volume": 273568.85312, "trades": 5417, "taker_buy_base": 1349.213, "taker_buy_quote": 147125.58804 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 108.81, "high": 109.46, "low": 108.34, "close": 109.33, "volume": 2633.829, "close_time": 1773125999999, "quote_volume": 287463.49929, "trades": 3999, "taker_buy_base": 986.173, "taker_buy_quote": 107482.78297 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 109.32, "high": 110.89, "low": 108.98, "close": 110.88, "volume": 2979.498, "close_time": 1773129599999, "quote_volume": 327950.70252, "trades": 6279, "taker_buy_base": 1553.446, "taker_buy_quote": 170836.93096 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 110.88, "high": 112.65, "low": 110.88, "close": 111.93, "volume": 7005.731, "close_time": 1773133199999, "quote_volume": 783453.9711, "trades": 12415, "taker_buy_base": 4050.718, "taker_buy_quote": 452799.27448 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 111.92, "high": 113.01, "low": 111.83, "close": 112.85, "volume": 6918.737, "close_time": 1773136799999, "quote_volume": 779299.89943, "trades": 6808, "taker_buy_base": 1909.744, "taker_buy_quote": 215146.03988 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 112.85, "high": 113.0, "low": 111.69, "close": 112.19, "volume": 6327.182, "close_time": 1773140399999, "quote_volume": 712387.26031, "trades": 6078, "taker_buy_base": 2745.163, "taker_buy_quote": 309177.8928 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 112.2, "high": 112.21, "low": 111.21, "close": 111.36, "volume": 2028.093, "close_time": 1773143999999, "quote_volume": 226199.76443, "trades": 3526, "taker_buy_base": 1206.157, "taker_buy_quote": 134547.43839 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 111.36, "high": 111.9, "low": 110.85, "close": 111.77, "volume": 2887.239, "close_time": 1773147599999, "quote_volume": 321614.8824, "trades": 4351, "taker_buy_base": 1426.293, "taker_buy_quote": 158852.62699 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 111.78, "high": 112.88, "low": 110.38, "close": 111.09, "volume": 5786.42, "close_time": 1773151199999, "quote_volume": 645263.35322, "trades": 10961, "taker_buy_base": 2623.019, "taker_buy_quote": 292628.32986 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 111.1, "high": 114.14, "low": 109.71, "close": 114.08, "volume": 6412.448, "close_time": 1773154799999, "quote_volume": 716301.74056, "trades": 14814, "taker_buy_base": 3284.723, "taker_buy_quote": 367478.90695 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 114.11, "high": 114.73, "low": 113.26, "close": 114.43, "volume": 19638.416, "close_time": 1773158399999, "quote_volume": 2238432.10444, "trades": 24793, "taker_buy_base": 8857.551, "taker_buy_quote": 1010691.37869 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 114.43, "high": 114.71, "low": 113.72, "close": 113.97, "volume": 4620.054, "close_time": 1773161999999, "quote_volume": 527623.0947, "trades": 9005, "taker_buy_base": 2563.322, "taker_buy_quote": 292813.00559 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 113.96, "high": 114.81, "low": 113.4, "close": 113.58, "volume": 4961.861, "close_time": 1773165599999, "quote_volume": 565686.80713, "trades": 8650, "taker_buy_base": 2130.49, "taker_buy_quote": 242902.13737 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 113.58, "high": 113.86, "low": 111.43, "close": 111.77, "volume": 6769.936, "close_time": 1773169199999, "quote_volume": 760338.28394, "trades": 11898, "taker_buy_base": 2882.97, "taker_buy_quote": 323649.09403 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 111.77, "high": 112.24, "low": 110.82, "close": 111.55, "volume": 3732.301, "close_time": 1773172799999, "quote_volume": 415922.19084, "trades": 7271, "taker_buy_base": 1438.518, "taker_buy_quote": 160294.35626 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 111.55, "high": 112.18, "low": 111.52, "close": 112.09, "volume": 2761.076, "close_time": 1773176399999, "quote_volume": 308865.22723, "trades": 3713, "taker_buy_base": 1457.617, "taker_buy_quote": 162999.66864 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 112.08, "high": 112.4, "low": 110.53, "close": 110.77, "volume": 3212.472, "close_time": 1773179999999, "quote_volume": 358034.95105, "trades": 5081, "taker_buy_base": 966.8, "taker_buy_quote": 107688.67611 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 110.77, "high": 111.45, "low": 110.32, "close": 111.2, "volume": 2896.42, "close_time": 1773183599999, "quote_volume": 321362.07639, "trades": 5615, "taker_buy_base": 1261.076, "taker_buy_quote": 139913.6665 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 111.18, "high": 111.88, "low": 111.16, "close": 111.73, "volume": 3499.216, "close_time": 1773187199999, "quote_volume": 390220.59243, "trades": 4399, "taker_buy_base": 1355.251, "taker_buy_quote": 151111.80389 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 111.73, "high": 112.17, "low": 111.23, "close": 111.34, "volume": 3357.867, "close_time": 1773190799999, "quote_volume": 374965.18408, "trades": 4498, "taker_buy_base": 1599.705, "taker_buy_quote": 178621.53887 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 111.34, "high": 111.45, "low": 110.55, "close": 111.03, "volume": 1686.29, "close_time": 1773194399999, "quote_volume": 187155.51637, "trades": 3470, "taker_buy_base": 841.035, "taker_buy_quote": 93337.11593 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 111.04, "high": 111.28, "low": 109.74, "close": 110.47, "volume": 2638.279, "close_time": 1773197999999, "quote_volume": 290965.58098, "trades": 3968, "taker_buy_base": 1093.174, "taker_buy_quote": 120484.73715 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 110.46, "high": 110.79, "low": 109.67, "close": 109.9, "volume": 1434.105, "close_time": 1773201599999, "quote_volume": 157752.30395, "trades": 2688, "taker_buy_base": 612.307, "taker_buy_quote": 67323.07433 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 109.91, "high": 110.74, "low": 109.62, "close": 110.68, "volume": 8570.118, "close_time": 1773205199999, "quote_volume": 945011.79457, "trades": 4142, "taker_buy_base": 6332.646, "taker_buy_quote": 698236.5833 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 110.69, "high": 110.81, "low": 108.94, "close": 109.05, "volume": 1582.349, "close_time": 1773208799999, "quote_volume": 173436.58578, "trades": 2633, "taker_buy_base": 665.964, "taker_buy_quote": 73029.3429 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 109.04, "high": 109.99, "low": 109.0, "close": 109.73, "volume": 1473.43, "close_time": 1773212399999, "quote_volume": 161193.97104, "trades": 2287, "taker_buy_base": 664.031, "taker_buy_quote": 72667.74727 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 109.72, "high": 110.09, "low": 108.9, "close": 109.05, "volume": 901.244, "close_time": 1773215999999, "quote_volume": 98561.9976, "trades": 1855, "taker_buy_base": 353.23, "taker_buy_quote": 38650.08678 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 109.06, "high": 109.91, "low": 109.06, "close": 109.64, "volume": 1747.866, "close_time": 1773219599999, "quote_volume": 191475.9566, "trades": 3108, "taker_buy_base": 931.017, "taker_buy_quote": 102015.72041 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 109.63, "high": 109.99, "low": 109.22, "close": 109.35, "volume": 1658.174, "close_time": 1773223199999, "quote_volume": 181828.62292, "trades": 2076, "taker_buy_base": 907.93, "taker_buy_quote": 99556.58222 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 109.34, "high": 110.42, "low": 109.31, "close": 110.01, "volume": 1005.648, "close_time": 1773226799999, "quote_volume": 110434.35507, "trades": 1788, "taker_buy_base": 428.121, "taker_buy_quote": 47012.3681 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 110.01, "high": 110.35, "low": 109.64, "close": 109.73, "volume": 1891.206, "close_time": 1773230399999, "quote_volume": 207994.433, "trades": 2972, "taker_buy_base": 843.618, "taker_buy_quote": 92782.7031 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 109.72, "high": 111.51, "low": 109.41, "close": 110.83, "volume": 4287.564, "close_time": 1773233999999, "quote_volume": 474353.53682, "trades": 5724, "taker_buy_base": 2522.749, "taker_buy_quote": 278922.4721 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 110.82, "high": 114.03, "low": 110.69, "close": 111.93, "volume": 6901.165, "close_time": 1773237599999, "quote_volume": 774983.52419, "trades": 16853, "taker_buy_base": 4006.615, "taker_buy_quote": 449711.27953 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 111.94, "high": 113.6, "low": 111.92, "close": 112.23, "volume": 4984.474, "close_time": 1773241199999, "quote_volume": 562156.42882, "trades": 14243, "taker_buy_base": 2281.133, "taker_buy_quote": 257440.74625 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 112.23, "high": 112.34, "low": 109.53, "close": 111.35, "volume": 5678.307, "close_time": 1773244799999, "quote_volume": 629791.47957, "trades": 10637, "taker_buy_base": 3292.22, "taker_buy_quote": 365063.51379 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 111.34, "high": 112.4, "low": 110.81, "close": 112.03, "volume": 3786.717, "close_time": 1773248399999, "quote_volume": 422704.13464, "trades": 8392, "taker_buy_base": 1742.006, "taker_buy_quote": 194451.0256 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 112.04, "high": 113.05, "low": 111.43, "close": 111.99, "volume": 3925.98, "close_time": 1773251999999, "quote_volume": 441696.59659, "trades": 10170, "taker_buy_base": 2538.828, "taker_buy_quote": 285794.92741 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 111.96, "high": 112.72, "low": 111.83, "close": 112.42, "volume": 3966.978, "close_time": 1773255599999, "quote_volume": 444866.36309, "trades": 7265, "taker_buy_base": 2460.516, "taker_buy_quote": 275915.96375 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 112.42, "high": 112.76, "low": 111.84, "close": 112.25, "volume": 1460.605, "close_time": 1773259199999, "quote_volume": 163960.61428, "trades": 3519, "taker_buy_base": 719.071, "taker_buy_quote": 80698.58828 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 112.24, "high": 112.24, "low": 111.09, "close": 111.47, "volume": 2070.705, "close_time": 1773262799999, "quote_volume": 230838.25049, "trades": 3018, "taker_buy_base": 1126.415, "taker_buy_quote": 125495.71164 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 111.47, "high": 111.71, "low": 111.12, "close": 111.55, "volume": 1500.898, "close_time": 1773266399999, "quote_volume": 167235.97515, "trades": 2783, "taker_buy_base": 1092.838, "taker_buy_quote": 121771.36168 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 111.56, "high": 112.13, "low": 110.75, "close": 110.97, "volume": 3459.209, "close_time": 1773269999999, "quote_volume": 385418.48028, "trades": 4892, "taker_buy_base": 1741.115, "taker_buy_quote": 193994.58001 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 110.96, "high": 111.2, "low": 109.98, "close": 110.3, "volume": 2971.017, "close_time": 1773273599999, "quote_volume": 328451.28047, "trades": 3872, "taker_buy_base": 1679.633, "taker_buy_quote": 185793.57267 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 110.3, "high": 110.52, "low": 109.85, "close": 110.25, "volume": 3403.327, "close_time": 1773277199999, "quote_volume": 374971.01673, "trades": 3632, "taker_buy_base": 1912.753, "taker_buy_quote": 210748.90568 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 110.25, "high": 110.25, "low": 108.98, "close": 109.05, "volume": 7798.209, "close_time": 1773280799999, "quote_volume": 855991.24946, "trades": 5209, "taker_buy_base": 2630.239, "taker_buy_quote": 288013.57409 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 109.04, "high": 109.38, "low": 108.08, "close": 108.17, "volume": 3716.058, "close_time": 1773284399999, "quote_volume": 404013.22672, "trades": 4347, "taker_buy_base": 1910.525, "taker_buy_quote": 207828.59522 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 108.17, "high": 108.82, "low": 107.88, "close": 107.99, "volume": 2088.875, "close_time": 1773287999999, "quote_volume": 226212.2903, "trades": 2886, "taker_buy_base": 1059.655, "taker_buy_quote": 114808.64595 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 107.99, "high": 108.56, "low": 107.96, "close": 107.99, "volume": 1436.383, "close_time": 1773291599999, "quote_volume": 155415.91721, "trades": 2005, "taker_buy_base": 848.351, "taker_buy_quote": 91799.04966 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 107.98, "high": 108.17, "low": 107.52, "close": 107.99, "volume": 1893.885, "close_time": 1773295199999, "quote_volume": 204236.53068, "trades": 2718, "taker_buy_base": 1153.093, "taker_buy_quote": 124357.09189 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 107.99, "high": 108.5, "low": 107.78, "close": 108.47, "volume": 1533.064, "close_time": 1773298799999, "quote_volume": 165856.23898, "trades": 1882, "taker_buy_base": 949.336, "taker_buy_quote": 102691.03941 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 108.47, "high": 109.1, "low": 107.98, "close": 109.03, "volume": 4494.775, "close_time": 1773302399999, "quote_volume": 488426.03039, "trades": 3926, "taker_buy_base": 2874.672, "taker_buy_quote": 312395.80714 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 109.02, "high": 109.73, "low": 108.72, "close": 109.24, "volume": 3779.967, "close_time": 1773305999999, "quote_volume": 412493.88366, "trades": 3395, "taker_buy_base": 1583.381, "taker_buy_quote": 172747.481 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 109.23, "high": 110.13, "low": 108.72, "close": 109.43, "volume": 4046.993, "close_time": 1773309599999, "quote_volume": 442198.57269, "trades": 5352, "taker_buy_base": 1730.043, "taker_buy_quote": 189014.23525 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 109.43, "high": 111.11, "low": 109.37, "close": 111.02, "volume": 3683.425, "close_time": 1773313199999, "quote_volume": 406099.63084, "trades": 4365, "taker_buy_base": 2386.88, "taker_buy_quote": 263062.34333 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 110.99, "high": 111.1, "low": 110.39, "close": 110.56, "volume": 4201.896, "close_time": 1773316799999, "quote_volume": 465249.95448, "trades": 4792, "taker_buy_base": 1987.387, "taker_buy_quote": 220000.17432 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 110.57, "high": 111.0, "low": 110.32, "close": 110.35, "volume": 3280.741, "close_time": 1773320399999, "quote_volume": 363028.26627, "trades": 4290, "taker_buy_base": 1599.663, "taker_buy_quote": 176989.51045 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 110.35, "high": 110.66, "low": 108.28, "close": 108.86, "volume": 8308.518, "close_time": 1773323999999, "quote_volume": 909373.86314, "trades": 10178, "taker_buy_base": 5173.649, "taker_buy_quote": 566263.69588 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 108.86, "high": 109.83, "low": 107.0, "close": 107.83, "volume": 8164.613, "close_time": 1773327599999, "quote_volume": 882748.96492, "trades": 11984, "taker_buy_base": 4229.249, "taker_buy_quote": 457787.51302 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 107.84, "high": 110.31, "low": 107.54, "close": 109.74, "volume": 6282.838, "close_time": 1773331199999, "quote_volume": 684264.62462, "trades": 9518, "taker_buy_base": 3448.65, "taker_buy_quote": 375297.7895 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 109.73, "high": 110.44, "low": 108.71, "close": 110.0, "volume": 3798.957, "close_time": 1773334799999, "quote_volume": 416985.26531, "trades": 7210, "taker_buy_base": 2067.825, "taker_buy_quote": 226917.90161 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 110.01, "high": 110.41, "low": 109.64, "close": 109.9, "volume": 2039.861, "close_time": 1773338399999, "quote_volume": 224447.04974, "trades": 5829, "taker_buy_base": 855.652, "taker_buy_quote": 94175.45064 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 109.91, "high": 110.17, "low": 109.21, "close": 109.56, "volume": 5488.148, "close_time": 1773341999999, "quote_volume": 602301.29472, "trades": 5832, "taker_buy_base": 3347.63, "taker_buy_quote": 367432.1044 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 109.55, "high": 111.79, "low": 109.43, "close": 111.68, "volume": 13016.802, "close_time": 1773345599999, "quote_volume": 1438361.67322, "trades": 13369, "taker_buy_base": 9137.162, "taker_buy_quote": 1008527.27217 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 111.67, "high": 111.77, "low": 110.55, "close": 110.57, "volume": 2272.572, "close_time": 1773349199999, "quote_volume": 252649.73249, "trades": 4825, "taker_buy_base": 1236.478, "taker_buy_quote": 137458.18073 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 110.58, "high": 111.64, "low": 110.52, "close": 111.53, "volume": 1221.907, "close_time": 1773352799999, "quote_volume": 135610.24865, "trades": 3231, "taker_buy_base": 769.798, "taker_buy_quote": 85418.04954 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 111.52, "high": 111.8, "low": 111.02, "close": 111.35, "volume": 3021.66, "close_time": 1773356399999, "quote_volume": 336522.55963, "trades": 5264, "taker_buy_base": 1657.726, "taker_buy_quote": 184633.1344 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 111.34, "high": 112.92, "low": 111.31, "close": 111.66, "volume": 6941.262, "close_time": 1773359999999, "quote_volume": 778446.67271, "trades": 8283, "taker_buy_base": 3327.506, "taker_buy_quote": 373086.46432 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 111.63, "high": 115.48, "low": 111.17, "close": 113.9, "volume": 14369.975, "close_time": 1773363599999, "quote_volume": 1634097.91842, "trades": 20089, "taker_buy_base": 6951.291, "taker_buy_quote": 789419.01832 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 113.9, "high": 115.61, "low": 113.86, "close": 115.57, "volume": 5743.885, "close_time": 1773367199999, "quote_volume": 658871.29157, "trades": 11361, "taker_buy_base": 3029.759, "taker_buy_quote": 347836.3124 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 115.56, "high": 115.81, "low": 113.95, "close": 114.36, "volume": 7160.49, "close_time": 1773370799999, "quote_volume": 825012.19322, "trades": 9857, "taker_buy_base": 2249.664, "taker_buy_quote": 258887.44779 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 114.37, "high": 116.0, "low": 114.14, "close": 115.57, "volume": 4785.427, "close_time": 1773374399999, "quote_volume": 549755.98416, "trades": 8911, "taker_buy_base": 2857.236, "taker_buy_quote": 328316.00521 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 115.56, "high": 115.78, "low": 114.54, "close": 115.18, "volume": 4279.994, "close_time": 1773377999999, "quote_volume": 492491.98676, "trades": 6999, "taker_buy_base": 2619.881, "taker_buy_quote": 301400.62294 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 115.17, "high": 115.67, "low": 114.48, "close": 114.48, "volume": 3614.621, "close_time": 1773381599999, "quote_volume": 415671.2363, "trades": 4963, "taker_buy_base": 1712.503, "taker_buy_quote": 196887.76114 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 114.49, "high": 114.75, "low": 113.34, "close": 114.07, "volume": 3711.194, "close_time": 1773385199999, "quote_volume": 422944.48832, "trades": 5142, "taker_buy_base": 1567.458, "taker_buy_quote": 178633.80145 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 114.06, "high": 114.53, "low": 113.75, "close": 114.29, "volume": 2103.182, "close_time": 1773388799999, "quote_volume": 240053.77592, "trades": 4576, "taker_buy_base": 1235.985, "taker_buy_quote": 141086.8069 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 114.28, "high": 115.43, "low": 113.56, "close": 114.64, "volume": 8093.689, "close_time": 1773392399999, "quote_volume": 928306.20976, "trades": 7377, "taker_buy_base": 3036.869, "taker_buy_quote": 347385.96791 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 114.63, "high": 115.61, "low": 114.4, "close": 115.29, "volume": 4084.942, "close_time": 1773395999999, "quote_volume": 469494.21272, "trades": 5540, "taker_buy_base": 2047.465, "taker_buy_quote": 235374.70065 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 115.3, "high": 116.29, "low": 115.26, "close": 115.66, "volume": 4696.642, "close_time": 1773399599999, "quote_volume": 543831.89449, "trades": 6706, "taker_buy_base": 2751.106, "taker_buy_quote": 318551.39379 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 115.67, "high": 116.07, "low": 115.29, "close": 115.89, "volume": 3775.436, "close_time": 1773403199999, "quote_volume": 436855.62664, "trades": 4145, "taker_buy_base": 1530.149, "taker_buy_quote": 177041.79793 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 115.88, "high": 117.63, "low": 115.74, "close": 117.31, "volume": 4781.53, "close_time": 1773406799999, "quote_volume": 558156.31765, "trades": 7487, "taker_buy_base": 3018.24, "taker_buy_quote": 352380.50918 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 117.32, "high": 119.18, "low": 117.02, "close": 118.12, "volume": 10215.607, "close_time": 1773410399999, "quote_volume": 1206240.58337, "trades": 14028, "taker_buy_base": 6178.705, "taker_buy_quote": 729761.27213 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 118.12, "high": 118.67, "low": 114.55, "close": 114.94, "volume": 10464.231, "close_time": 1773413999999, "quote_volume": 1222372.31252, "trades": 13398, "taker_buy_base": 4541.788, "taker_buy_quote": 531709.86362 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 114.95, "high": 116.05, "low": 113.79, "close": 114.0, "volume": 11406.679, "close_time": 1773417599999, "quote_volume": 1310303.18632, "trades": 12285, "taker_buy_base": 5688.199, "taker_buy_quote": 653144.52594 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 114.02, "high": 114.73, "low": 112.91, "close": 114.36, "volume": 14164.144, "close_time": 1773421199999, "quote_volume": 1611055.2363, "trades": 15981, "taker_buy_base": 6973.682, "taker_buy_quote": 793162.67504 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 114.35, "high": 114.9, "low": 112.39, "close": 113.12, "volume": 6408.979, "close_time": 1773424799999, "quote_volume": 728088.74367, "trades": 7913, "taker_buy_base": 2978.336, "taker_buy_quote": 338598.63001 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 113.12, "high": 113.38, "low": 112.46, "close": 112.7, "volume": 4124.805, "close_time": 1773428399999, "quote_volume": 466149.86744, "trades": 5418, "taker_buy_base": 1623.988, "taker_buy_quote": 183512.64557 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 112.71, "high": 113.12, "low": 112.46, "close": 112.93, "volume": 3171.045, "close_time": 1773431999999, "quote_volume": 357690.79978, "trades": 6044, "taker_buy_base": 1366.174, "taker_buy_quote": 154115.1769 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 112.94, "high": 113.6, "low": 112.82, "close": 113.49, "volume": 3246.004, "close_time": 1773435599999, "quote_volume": 368009.50066, "trades": 4278, "taker_buy_base": 1621.036, "taker_buy_quote": 183828.02525 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 113.5, "high": 113.92, "low": 112.68, "close": 113.03, "volume": 2075.478, "close_time": 1773439199999, "quote_volume": 235222.20318, "trades": 3785, "taker_buy_base": 838.933, "taker_buy_quote": 95037.62271 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 113.03, "high": 113.08, "low": 111.39, "close": 112.17, "volume": 3365.455, "close_time": 1773442799999, "quote_volume": 376934.23257, "trades": 5741, "taker_buy_base": 1234.117, "taker_buy_quote": 138171.5059 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 112.16, "high": 112.52, "low": 111.96, "close": 112.28, "volume": 2106.34, "close_time": 1773446399999, "quote_volume": 236428.61333, "trades": 2899, "taker_buy_base": 896.474, "taker_buy_quote": 100651.30644 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 112.31, "high": 112.52, "low": 111.58, "close": 111.75, "volume": 4258.353, "close_time": 1773449999999, "quote_volume": 477099.69009, "trades": 6838, "taker_buy_base": 1082.78, "taker_buy_quote": 121252.82001 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 111.75, "high": 112.39, "low": 111.52, "close": 112.23, "volume": 4705.264, "close_time": 1773453599999, "quote_volume": 527139.38383, "trades": 8160, "taker_buy_base": 1407.808, "taker_buy_quote": 157715.67489 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 112.22, "high": 112.7, "low": 111.84, "close": 112.57, "volume": 4732.947, "close_time": 1773457199999, "quote_volume": 531253.78127, "trades": 7480, "taker_buy_base": 1772.144, "taker_buy_quote": 199003.6159 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 112.57, "high": 112.95, "low": 112.29, "close": 112.65, "volume": 5190.589, "close_time": 1773460799999, "quote_volume": 584463.77924, "trades": 9309, "taker_buy_base": 1715.526, "taker_buy_quote": 193203.79411 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 112.66, "high": 113.43, "low": 112.25, "close": 112.4, "volume": 6764.91, "close_time": 1773464399999, "quote_volume": 763832.37235, "trades": 10349, "taker_buy_base": 2238.077, "taker_buy_quote": 252818.97154 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 112.4, "high": 112.46, "low": 111.68, "close": 112.12, "volume": 4779.59, "close_time": 1773467999999, "quote_volume": 535760.52119, "trades": 7701, "taker_buy_base": 1312.808, "taker_buy_quote": 147155.84669 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 112.12, "high": 112.12, "low": 110.81, "close": 111.39, "volume": 1991.936, "close_time": 1773471599999, "quote_volume": 221948.39625, "trades": 3072, "taker_buy_base": 773.455, "taker_buy_quote": 86124.73814 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 111.4, "high": 111.69, "low": 111.06, "close": 111.35, "volume": 1392.774, "close_time": 1773475199999, "quote_volume": 155178.3609, "trades": 1999, "taker_buy_base": 695.398, "taker_buy_quote": 77483.90082 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 111.34, "high": 111.72, "low": 111.13, "close": 111.22, "volume": 1208.443, "close_time": 1773478799999, "quote_volume": 134597.03102, "trades": 1893, "taker_buy_base": 586.216, "taker_buy_quote": 65311.72775 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 111.22, "high": 111.52, "low": 110.75, "close": 110.86, "volume": 1741.688, "close_time": 1773482399999, "quote_volume": 193485.57482, "trades": 2900, "taker_buy_base": 702.5, "taker_buy_quote": 78080.8023 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 110.85, "high": 111.01, "low": 109.92, "close": 110.18, "volume": 5077.707, "close_time": 1773485999999, "quote_volume": 560713.93752, "trades": 4745, "taker_buy_base": 1447.48, "taker_buy_quote": 159667.85334 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 110.17, "high": 110.57, "low": 109.85, "close": 110.53, "volume": 2799.51, "close_time": 1773489599999, "quote_volume": 308187.61591, "trades": 2101, "taker_buy_base": 1902.422, "taker_buy_quote": 209373.54241 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 110.53, "high": 110.57, "low": 109.83, "close": 110.2, "volume": 3714.035, "close_time": 1773493199999, "quote_volume": 408734.58577, "trades": 3088, "taker_buy_base": 1021.53, "taker_buy_quote": 112454.57375 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 110.2, "high": 110.71, "low": 110.11, "close": 110.67, "volume": 1025.241, "close_time": 1773496799999, "quote_volume": 113173.52788, "trades": 1851, "taker_buy_base": 582.378, "taker_buy_quote": 64267.86128 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 110.68, "high": 110.96, "low": 110.09, "close": 110.24, "volume": 1163.929, "close_time": 1773500399999, "quote_volume": 128554.71347, "trades": 2177, "taker_buy_base": 556.816, "taker_buy_quote": 61491.25842 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 110.25, "high": 110.7, "low": 110.06, "close": 110.66, "volume": 1133.913, "close_time": 1773503999999, "quote_volume": 125072.57138, "trades": 1750, "taker_buy_base": 619.004, "taker_buy_quote": 68264.48421 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 110.64, "high": 111.03, "low": 110.21, "close": 110.85, "volume": 1033.905, "close_time": 1773507599999, "quote_volume": 114534.81944, "trades": 1898, "taker_buy_base": 588.39, "taker_buy_quote": 65192.45322 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 110.83, "high": 110.9, "low": 110.55, "close": 110.65, "volume": 2685.333, "close_time": 1773511199999, "quote_volume": 297203.89295, "trades": 1310, "taker_buy_base": 2363.43, "taker_buy_quote": 261558.77134 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 110.63, "high": 110.67, "low": 110.16, "close": 110.41, "volume": 884.548, "close_time": 1773514799999, "quote_volume": 97698.97122, "trades": 1398, "taker_buy_base": 326.578, "taker_buy_quote": 36069.4572 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 110.4, "high": 110.52, "low": 110.18, "close": 110.25, "volume": 335.325, "close_time": 1773518399999, "quote_volume": 37005.42224, "trades": 934, "taker_buy_base": 155.036, "taker_buy_quote": 17108.50655 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 110.25, "high": 110.75, "low": 110.13, "close": 110.52, "volume": 566.148, "close_time": 1773521999999, "quote_volume": 62486.10879, "trades": 1224, "taker_buy_base": 293.476, "taker_buy_quote": 32395.17467 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 110.52, "high": 110.73, "low": 110.18, "close": 110.68, "volume": 381.782, "close_time": 1773525599999, "quote_volume": 42156.94336, "trades": 1007, "taker_buy_base": 116.805, "taker_buy_quote": 12896.49148 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 110.67, "high": 110.8, "low": 110.52, "close": 110.61, "volume": 422.406, "close_time": 1773529199999, "quote_volume": 46739.70106, "trades": 930, "taker_buy_base": 149.455, "taker_buy_quote": 16539.92923 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 110.62, "high": 111.39, "low": 110.62, "close": 111.17, "volume": 1843.269, "close_time": 1773532799999, "quote_volume": 204635.83594, "trades": 1996, "taker_buy_base": 740.465, "taker_buy_quote": 82229.19698 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 111.18, "high": 111.29, "low": 110.3, "close": 110.44, "volume": 1189.236, "close_time": 1773536399999, "quote_volume": 131728.67697, "trades": 2498, "taker_buy_base": 406.119, "taker_buy_quote": 44975.10168 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 110.45, "high": 110.84, "low": 109.94, "close": 110.78, "volume": 1785.278, "close_time": 1773539999999, "quote_volume": 197008.33383, "trades": 2333, "taker_buy_base": 489.557, "taker_buy_quote": 54022.17636 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 110.79, "high": 111.7, "low": 110.63, "close": 111.43, "volume": 2927.794, "close_time": 1773543599999, "quote_volume": 325598.02739, "trades": 3864, "taker_buy_base": 2026.064, "taker_buy_quote": 225279.03853 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 111.44, "high": 112.01, "low": 110.88, "close": 111.2, "volume": 2989.021, "close_time": 1773547199999, "quote_volume": 333701.84651, "trades": 3479, "taker_buy_base": 1275.871, "taker_buy_quote": 142414.97577 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 111.19, "high": 111.6, "low": 110.76, "close": 111.18, "volume": 1126.584, "close_time": 1773550799999, "quote_volume": 125252.77938, "trades": 2788, "taker_buy_base": 735.851, "taker_buy_quote": 81807.13722 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 111.19, "high": 111.84, "low": 110.8, "close": 111.26, "volume": 2464.448, "close_time": 1773554399999, "quote_volume": 274119.36801, "trades": 2930, "taker_buy_base": 1430.248, "taker_buy_quote": 158964.328 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 111.26, "high": 111.49, "low": 110.59, "close": 111.15, "volume": 1790.674, "close_time": 1773557999999, "quote_volume": 199105.29958, "trades": 2518, "taker_buy_base": 702.302, "taker_buy_quote": 78109.20996 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 111.15, "high": 111.39, "low": 110.93, "close": 111.23, "volume": 814.097, "close_time": 1773561599999, "quote_volume": 90485.49097, "trades": 1686, "taker_buy_base": 552.083, "taker_buy_quote": 61371.59229 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 111.24, "high": 112.73, "low": 111.24, "close": 112.64, "volume": 2398.165, "close_time": 1773565199999, "quote_volume": 269040.88635, "trades": 4693, "taker_buy_base": 1478.941, "taker_buy_quote": 165940.78612 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 112.64, "high": 113.57, "low": 112.62, "close": 113.29, "volume": 3329.66, "close_time": 1773568799999, "quote_volume": 376605.50571, "trades": 6474, "taker_buy_base": 1650.247, "taker_buy_quote": 186710.02647 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 113.29, "high": 114.11, "low": 113.22, "close": 113.88, "volume": 2824.915, "close_time": 1773572399999, "quote_volume": 321276.45321, "trades": 5297, "taker_buy_base": 1455.858, "taker_buy_quote": 165556.10566 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 113.87, "high": 113.99, "low": 113.0, "close": 113.75, "volume": 2451.634, "close_time": 1773575999999, "quote_volume": 278228.4163, "trades": 3675, "taker_buy_base": 1541.284, "taker_buy_quote": 174975.9252 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 113.75, "high": 113.97, "low": 113.3, "close": 113.39, "volume": 1712.343, "close_time": 1773579599999, "quote_volume": 194555.99514, "trades": 3661, "taker_buy_base": 917.959, "taker_buy_quote": 104349.2171 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 113.4, "high": 113.71, "low": 112.18, "close": 112.97, "volume": 2018.755, "close_time": 1773583199999, "quote_volume": 227595.91529, "trades": 5650, "taker_buy_base": 844.571, "taker_buy_quote": 95233.97697 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 112.96, "high": 113.33, "low": 112.34, "close": 113.06, "volume": 1996.87, "close_time": 1773586799999, "quote_volume": 225277.59483, "trades": 3594, "taker_buy_base": 1149.938, "taker_buy_quote": 129708.23674 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 113.04, "high": 113.37, "low": 112.7, "close": 112.86, "volume": 1243.544, "close_time": 1773590399999, "quote_volume": 140479.98359, "trades": 2992, "taker_buy_base": 562.981, "taker_buy_quote": 63605.77191 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 112.84, "high": 113.7, "low": 112.69, "close": 113.27, "volume": 5060.092, "close_time": 1773593999999, "quote_volume": 572800.07395, "trades": 6962, "taker_buy_base": 1861.673, "taker_buy_quote": 210701.09181 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 113.28, "high": 114.95, "low": 113.28, "close": 114.73, "volume": 4590.959, "close_time": 1773597599999, "quote_volume": 523499.54176, "trades": 5847, "taker_buy_base": 1903.201, "taker_buy_quote": 217024.05499 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 114.74, "high": 115.51, "low": 113.93, "close": 114.0, "volume": 4993.351, "close_time": 1773601199999, "quote_volume": 573695.87544, "trades": 6140, "taker_buy_base": 2135.576, "taker_buy_quote": 245308.24182 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 113.99, "high": 115.53, "low": 113.93, "close": 114.83, "volume": 2852.702, "close_time": 1773604799999, "quote_volume": 327586.91411, "trades": 4119, "taker_buy_base": 1058.157, "taker_buy_quote": 121475.64387 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 114.83, "high": 116.16, "low": 114.75, "close": 115.53, "volume": 2988.136, "close_time": 1773608399999, "quote_volume": 345101.93852, "trades": 6110, "taker_buy_base": 1443.275, "taker_buy_quote": 166667.77511 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 115.53, "high": 116.32, "low": 115.06, "close": 115.96, "volume": 1350.441, "close_time": 1773611999999, "quote_volume": 156254.83248, "trades": 2360, "taker_buy_base": 772.335, "taker_buy_quote": 89346.14973 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 115.95, "high": 117.71, "low": 114.94, "close": 117.62, "volume": 6971.01, "close_time": 1773615599999, "quote_volume": 812372.49288, "trades": 11241, "taker_buy_base": 3730.472, "taker_buy_quote": 434375.27703 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 117.62, "high": 117.89, "low": 115.5, "close": 116.36, "volume": 11186.788, "close_time": 1773619199999, "quote_volume": 1309413.40325, "trades": 9993, "taker_buy_base": 4378.676, "taker_buy_quote": 512518.0274 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 116.36, "high": 117.3, "low": 116.13, "close": 116.75, "volume": 3335.929, "close_time": 1773622799999, "quote_volume": 389666.39031, "trades": 5087, "taker_buy_base": 1587.322, "taker_buy_quote": 185464.32688 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 116.76, "high": 117.37, "low": 115.9, "close": 116.97, "volume": 3286.458, "close_time": 1773626399999, "quote_volume": 383332.53066, "trades": 4597, "taker_buy_base": 1257.632, "taker_buy_quote": 146709.83239 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 116.98, "high": 117.33, "low": 116.12, "close": 116.49, "volume": 1653.324, "close_time": 1773629999999, "quote_volume": 192872.81119, "trades": 2873, "taker_buy_base": 719.13, "taker_buy_quote": 83855.17159 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 116.48, "high": 118.97, "low": 116.12, "close": 118.14, "volume": 12443.084, "close_time": 1773633599999, "quote_volume": 1468431.86261, "trades": 14381, "taker_buy_base": 4953.989, "taker_buy_quote": 584300.13977 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 118.14, "high": 119.39, "low": 118.08, "close": 118.65, "volume": 8711.811, "close_time": 1773637199999, "quote_volume": 1032618.4718, "trades": 11562, "taker_buy_base": 4632.037, "taker_buy_quote": 549136.27913 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 118.64, "high": 119.42, "low": 118.52, "close": 119.23, "volume": 4774.199, "close_time": 1773640799999, "quote_volume": 567726.71216, "trades": 7042, "taker_buy_base": 2617.728, "taker_buy_quote": 311327.33608 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 119.22, "high": 119.79, "low": 118.13, "close": 119.37, "volume": 4654.754, "close_time": 1773644399999, "quote_volume": 554216.32172, "trades": 6540, "taker_buy_base": 1833.335, "taker_buy_quote": 218263.92731 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 119.37, "high": 119.97, "low": 118.96, "close": 119.18, "volume": 3760.998, "close_time": 1773647999999, "quote_volume": 449504.7662, "trades": 4264, "taker_buy_base": 2053.307, "taker_buy_quote": 245359.39781 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 119.2, "high": 120.2, "low": 118.14, "close": 118.62, "volume": 6223.657, "close_time": 1773651599999, "quote_volume": 741643.01962, "trades": 8358, "taker_buy_base": 2654.888, "taker_buy_quote": 316655.51978 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 118.63, "high": 119.42, "low": 118.63, "close": 119.36, "volume": 2072.037, "close_time": 1773655199999, "quote_volume": 246577.95446, "trades": 3980, "taker_buy_base": 1191.717, "taker_buy_quote": 141819.8227 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 119.38, "high": 119.7, "low": 118.65, "close": 119.49, "volume": 3608.757, "close_time": 1773658799999, "quote_volume": 429975.75988, "trades": 4866, "taker_buy_base": 2243.16, "taker_buy_quote": 267290.32496 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 119.49, "high": 119.6, "low": 118.51, "close": 118.68, "volume": 2795.773, "close_time": 1773662399999, "quote_volume": 332707.80908, "trades": 3141, "taker_buy_base": 1924.866, "taker_buy_quote": 229079.56238 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 118.67, "high": 120.88, "low": 118.37, "close": 120.44, "volume": 7290.295, "close_time": 1773665999999, "quote_volume": 875378.41772, "trades": 10266, "taker_buy_base": 3615.321, "taker_buy_quote": 433848.13249 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 120.43, "high": 122.99, "low": 120.13, "close": 121.06, "volume": 10687.26, "close_time": 1773669599999, "quote_volume": 1299669.262, "trades": 13960, "taker_buy_base": 4902.612, "taker_buy_quote": 596555.16604 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 121.07, "high": 122.0, "low": 119.17, "close": 120.73, "volume": 13001.026, "close_time": 1773673199999, "quote_volume": 1571951.066, "trades": 15232, "taker_buy_base": 6492.104, "taker_buy_quote": 785302.48672 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 120.74, "high": 121.32, "low": 119.81, "close": 120.0, "volume": 3964.516, "close_time": 1773676799999, "quote_volume": 477915.60548, "trades": 8158, "taker_buy_base": 1891.539, "taker_buy_quote": 228054.63932 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 119.99, "high": 121.65, "low": 119.65, "close": 121.33, "volume": 3189.354, "close_time": 1773680399999, "quote_volume": 385564.01589, "trades": 6197, "taker_buy_base": 2112.723, "taker_buy_quote": 255508.19978 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 121.35, "high": 122.58, "low": 121.13, "close": 121.74, "volume": 3960.051, "close_time": 1773683999999, "quote_volume": 482542.72226, "trades": 5548, "taker_buy_base": 1843.656, "taker_buy_quote": 224641.03588 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 121.73, "high": 123.12, "low": 121.26, "close": 121.29, "volume": 13707.107, "close_time": 1773687599999, "quote_volume": 1679280.23188, "trades": 12593, "taker_buy_base": 5547.26, "taker_buy_quote": 679476.63177 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 121.3, "high": 122.36, "low": 120.63, "close": 122.16, "volume": 5347.531, "close_time": 1773691199999, "quote_volume": 651323.11556, "trades": 5800, "taker_buy_base": 1707.483, "taker_buy_quote": 207825.68892 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 122.15, "high": 122.81, "low": 121.7, "close": 122.58, "volume": 1451.885, "close_time": 1773694799999, "quote_volume": 177344.30031, "trades": 2360, "taker_buy_base": 814.063, "taker_buy_quote": 99459.88206 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 122.57, "high": 124.0, "low": 122.32, "close": 123.33, "volume": 4041.068, "close_time": 1773698399999, "quote_volume": 497497.25667, "trades": 4448, "taker_buy_base": 1966.911, "taker_buy_quote": 242168.24013 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 123.32, "high": 125.0, "low": 121.83, "close": 121.99, "volume": 13549.806, "close_time": 1773701999999, "quote_volume": 1671029.95883, "trades": 9895, "taker_buy_base": 7260.03, "taker_buy_quote": 895841.64493 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 121.99, "high": 122.62, "low": 120.41, "close": 122.33, "volume": 6679.405, "close_time": 1773705599999, "quote_volume": 813183.34229, "trades": 8829, "taker_buy_base": 3401.235, "taker_buy_quote": 414093.79401 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 122.34, "high": 123.44, "low": 121.88, "close": 122.86, "volume": 6487.67, "close_time": 1773709199999, "quote_volume": 794776.32098, "trades": 9361, "taker_buy_base": 2843.828, "taker_buy_quote": 348929.99425 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 122.87, "high": 123.65, "low": 122.27, "close": 123.39, "volume": 5983.356, "close_time": 1773712799999, "quote_volume": 735340.4022, "trades": 9272, "taker_buy_base": 2238.593, "taker_buy_quote": 275330.61141 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 123.4, "high": 123.59, "low": 122.32, "close": 122.6, "volume": 5183.542, "close_time": 1773716399999, "quote_volume": 636528.79021, "trades": 6116, "taker_buy_base": 2849.071, "taker_buy_quote": 349908.27062 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 122.59, "high": 122.65, "low": 120.67, "close": 121.42, "volume": 8479.559, "close_time": 1773719999999, "quote_volume": 1032641.06238, "trades": 7741, "taker_buy_base": 1943.255, "taker_buy_quote": 236133.51479 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 121.43, "high": 121.7, "low": 119.42, "close": 120.21, "volume": 6773.183, "close_time": 1773723599999, "quote_volume": 814068.85881, "trades": 6598, "taker_buy_base": 4590.857, "taker_buy_quote": 551605.28872 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 120.2, "high": 120.46, "low": 119.47, "close": 120.32, "volume": 1687.096, "close_time": 1773727199999, "quote_volume": 202600.29985, "trades": 3653, "taker_buy_base": 773.315, "taker_buy_quote": 92882.60082 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 120.33, "high": 120.81, "low": 119.57, "close": 120.21, "volume": 1870.415, "close_time": 1773730799999, "quote_volume": 224929.15862, "trades": 3458, "taker_buy_base": 727.504, "taker_buy_quote": 87535.44582 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 120.2, "high": 121.43, "low": 120.16, "close": 120.74, "volume": 1486.164, "close_time": 1773734399999, "quote_volume": 179674.77733, "trades": 3032, "taker_buy_base": 881.087, "taker_buy_quote": 106539.27842 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 120.75, "high": 121.29, "low": 120.4, "close": 120.6, "volume": 1699.443, "close_time": 1773737999999, "quote_volume": 205311.21402, "trades": 3578, "taker_buy_base": 657.03, "taker_buy_quote": 79384.58841 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 120.6, "high": 121.36, "low": 120.09, "close": 121.02, "volume": 3589.314, "close_time": 1773741599999, "quote_volume": 433544.41927, "trades": 4816, "taker_buy_base": 1331.215, "taker_buy_quote": 160856.19998 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 121.01, "high": 122.78, "low": 120.64, "close": 122.75, "volume": 5140.321, "close_time": 1773745199999, "quote_volume": 626475.17171, "trades": 7506, "taker_buy_base": 1969.609, "taker_buy_quote": 240074.81829 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 122.76, "high": 123.17, "low": 122.05, "close": 122.1, "volume": 4943.936, "close_time": 1773748799999, "quote_volume": 607530.1201, "trades": 5748, "taker_buy_base": 2775.488, "taker_buy_quote": 341112.97754 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 122.11, "high": 122.21, "low": 120.69, "close": 120.91, "volume": 2074.87, "close_time": 1773752399999, "quote_volume": 251999.34047, "trades": 5453, "taker_buy_base": 897.735, "taker_buy_quote": 109091.22569 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 120.9, "high": 121.95, "low": 120.06, "close": 120.73, "volume": 3323.974, "close_time": 1773755999999, "quote_volume": 402006.39414, "trades": 7767, "taker_buy_base": 1524.534, "taker_buy_quote": 184381.78643 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 120.74, "high": 122.05, "low": 120.41, "close": 121.47, "volume": 2929.465, "close_time": 1773759599999, "quote_volume": 355629.88955, "trades": 7021, "taker_buy_base": 1430.12, "taker_buy_quote": 173741.72898 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 121.47, "high": 122.23, "low": 120.21, "close": 121.48, "volume": 3183.935, "close_time": 1773763199999, "quote_volume": 385736.16023, "trades": 7780, "taker_buy_base": 1349.467, "taker_buy_quote": 163484.32695 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 121.47, "high": 121.99, "low": 120.91, "close": 121.25, "volume": 2186.217, "close_time": 1773766799999, "quote_volume": 265394.13604, "trades": 5008, "taker_buy_base": 929.234, "taker_buy_quote": 112802.60727 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 121.26, "high": 121.9, "low": 120.7, "close": 121.84, "volume": 1446.559, "close_time": 1773770399999, "quote_volume": 175478.88527, "trades": 2691, "taker_buy_base": 639.215, "taker_buy_quote": 77554.29519 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 121.84, "high": 122.4, "low": 121.63, "close": 122.13, "volume": 2632.244, "close_time": 1773773999999, "quote_volume": 321387.62719, "trades": 2852, "taker_buy_base": 756.015, "taker_buy_quote": 92263.71376 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 122.13, "high": 122.13, "low": 121.15, "close": 121.43, "volume": 5094.595, "close_time": 1773777599999, "quote_volume": 618896.97647, "trades": 5844, "taker_buy_base": 981.912, "taker_buy_quote": 119289.35085 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 121.44, "high": 121.79, "low": 121.19, "close": 121.53, "volume": 1754.446, "close_time": 1773781199999, "quote_volume": 213107.30972, "trades": 2924, "taker_buy_base": 795.194, "taker_buy_quote": 96597.10832 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 121.53, "high": 122.32, "low": 121.36, "close": 121.69, "volume": 3507.147, "close_time": 1773784799999, "quote_volume": 427228.46844, "trades": 3398, "taker_buy_base": 2121.346, "taker_buy_quote": 258470.20979 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 121.69, "high": 122.15, "low": 120.37, "close": 120.95, "volume": 3595.9, "close_time": 1773788399999, "quote_volume": 436281.65253, "trades": 5736, "taker_buy_base": 2282.706, "taker_buy_quote": 277051.01619 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 120.94, "high": 120.99, "low": 119.56, "close": 119.67, "volume": 2461.884, "close_time": 1773791999999, "quote_volume": 295823.06044, "trades": 4654, "taker_buy_base": 1617.48, "taker_buy_quote": 194368.68528 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 119.66, "high": 120.26, "low": 118.87, "close": 120.11, "volume": 2873.835, "close_time": 1773795599999, "quote_volume": 343081.8498, "trades": 5467, "taker_buy_base": 1761.285, "taker_buy_quote": 210262.63161 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 120.11, "high": 120.5, "low": 119.88, "close": 120.0, "volume": 2092.863, "close_time": 1773799199999, "quote_volume": 251677.96239, "trades": 2990, "taker_buy_base": 1098.337, "taker_buy_quote": 132109.31688 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 120.0, "high": 121.36, "low": 119.97, "close": 121.05, "volume": 1582.312, "close_time": 1773802799999, "quote_volume": 191338.31972, "trades": 2903, "taker_buy_base": 797.406, "taker_buy_quote": 96415.78177 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 121.05, "high": 122.1, "low": 120.93, "close": 121.58, "volume": 1744.005, "close_time": 1773806399999, "quote_volume": 212206.12289, "trades": 3097, "taker_buy_base": 933.711, "taker_buy_quote": 113595.90464 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 121.59, "high": 121.69, "low": 120.75, "close": 121.33, "volume": 1073.217, "close_time": 1773809999999, "quote_volume": 130029.64274, "trades": 2048, "taker_buy_base": 342.553, "taker_buy_quote": 41497.27647 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 121.32, "high": 122.16, "low": 120.64, "close": 120.73, "volume": 1870.925, "close_time": 1773813599999, "quote_volume": 227455.91284, "trades": 3546, "taker_buy_base": 779.102, "taker_buy_quote": 94768.66372 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 120.74, "high": 121.85, "low": 120.74, "close": 121.16, "volume": 1189.64, "close_time": 1773817199999, "quote_volume": 144438.89409, "trades": 2227, "taker_buy_base": 647.492, "taker_buy_quote": 78660.11801 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 121.16, "high": 121.16, "low": 120.17, "close": 120.61, "volume": 1147.657, "close_time": 1773820799999, "quote_volume": 138514.28819, "trades": 2407, "taker_buy_base": 477.639, "taker_buy_quote": 57659.09845 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 120.61, "high": 120.99, "low": 120.2, "close": 120.59, "volume": 1088.219, "close_time": 1773824399999, "quote_volume": 131251.10608, "trades": 2473, "taker_buy_base": 506.008, "taker_buy_quote": 61020.00733 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 120.59, "high": 121.02, "low": 120.37, "close": 120.58, "volume": 1501.614, "close_time": 1773827999999, "quote_volume": 181277.46405, "trades": 2783, "taker_buy_base": 590.569, "taker_buy_quote": 71283.42075 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 120.59, "high": 120.71, "low": 119.28, "close": 119.75, "volume": 2715.373, "close_time": 1773831599999, "quote_volume": 325838.87304, "trades": 4448, "taker_buy_base": 1129.407, "taker_buy_quote": 135553.476 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 119.74, "high": 120.17, "low": 116.96, "close": 117.37, "volume": 5656.698, "close_time": 1773835199999, "quote_volume": 668085.54102, "trades": 11355, "taker_buy_base": 2745.134, "taker_buy_quote": 324455.58611 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 117.4, "high": 117.78, "low": 115.12, "close": 115.43, "volume": 20322.545, "close_time": 1773838799999, "quote_volume": 2356339.8392, "trades": 15705, "taker_buy_base": 14244.972, "taker_buy_quote": 1648721.81493 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 115.43, "high": 116.04, "low": 114.85, "close": 115.1, "volume": 4164.222, "close_time": 1773842399999, "quote_volume": 480423.08432, "trades": 8585, "taker_buy_base": 1899.865, "taker_buy_quote": 219402.25838 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 115.11, "high": 115.17, "low": 113.12, "close": 113.27, "volume": 4854.501, "close_time": 1773845999999, "quote_volume": 554532.05897, "trades": 8512, "taker_buy_base": 2056.542, "taker_buy_quote": 234987.39725 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 113.27, "high": 114.21, "low": 112.57, "close": 113.64, "volume": 6910.346, "close_time": 1773849599999, "quote_volume": 784583.94961, "trades": 11287, "taker_buy_base": 3011.32, "taker_buy_quote": 341972.11386 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 113.63, "high": 114.06, "low": 112.96, "close": 113.43, "volume": 2888.58, "close_time": 1773853199999, "quote_volume": 327481.2602, "trades": 5253, "taker_buy_base": 1270.271, "taker_buy_quote": 144040.42027 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 113.44, "high": 114.46, "low": 112.83, "close": 113.92, "volume": 3444.614, "close_time": 1773856799999, "quote_volume": 391264.66813, "trades": 4166, "taker_buy_base": 2321.567, "taker_buy_quote": 263574.52313 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 113.93, "high": 115.22, "low": 113.3, "close": 113.75, "volume": 9546.991, "close_time": 1773860399999, "quote_volume": 1093377.07779, "trades": 9631, "taker_buy_base": 5033.006, "taker_buy_quote": 576738.30033 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 113.74, "high": 114.77, "low": 113.56, "close": 113.71, "volume": 3334.379, "close_time": 1773863999999, "quote_volume": 380707.20066, "trades": 5597, "taker_buy_base": 2054.13, "taker_buy_quote": 234582.836 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 113.7, "high": 114.47, "low": 112.71, "close": 114.21, "volume": 3960.002, "close_time": 1773867599999, "quote_volume": 449808.08514, "trades": 5555, "taker_buy_base": 2432.401, "taker_buy_quote": 276283.3624 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 114.2, "high": 115.48, "low": 114.14, "close": 115.29, "volume": 1373.953, "close_time": 1773871199999, "quote_volume": 158179.25918, "trades": 1934, "taker_buy_base": 744.952, "taker_buy_quote": 85754.57315 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 115.29, "high": 115.35, "low": 114.74, "close": 115.1, "volume": 1378.4, "close_time": 1773874799999, "quote_volume": 158470.92053, "trades": 1859, "taker_buy_base": 553.124, "taker_buy_quote": 63614.33544 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 115.09, "high": 115.45, "low": 114.78, "close": 115.31, "volume": 1398.776, "close_time": 1773878399999, "quote_volume": 161134.56538, "trades": 2320, "taker_buy_base": 583.182, "taker_buy_quote": 67178.76872 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 115.31, "high": 115.45, "low": 114.76, "close": 114.92, "volume": 972.341, "close_time": 1773881999999, "quote_volume": 111948.61898, "trades": 2357, "taker_buy_base": 462.797, "taker_buy_quote": 53291.70616 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 114.92, "high": 115.16, "low": 114.62, "close": 115.04, "volume": 926.28, "close_time": 1773885599999, "quote_volume": 106430.24812, "trades": 2107, "taker_buy_base": 400.179, "taker_buy_quote": 45980.24608 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 115.04, "high": 116.86, "low": 114.62, "close": 116.66, "volume": 4243.304, "close_time": 1773889199999, "quote_volume": 493488.79156, "trades": 4508, "taker_buy_base": 1903.759, "taker_buy_quote": 221529.27844 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 116.67, "high": 119.13, "low": 116.67, "close": 118.05, "volume": 6594.319, "close_time": 1773892799999, "quote_volume": 779473.0279, "trades": 9645, "taker_buy_base": 3170.48, "taker_buy_quote": 374956.89215 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 118.04, "high": 118.04, "low": 116.21, "close": 116.49, "volume": 3268.135, "close_time": 1773896399999, "quote_volume": 381982.32597, "trades": 5152, "taker_buy_base": 1236.514, "taker_buy_quote": 144488.89213 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 116.49, "high": 116.97, "low": 114.99, "close": 115.6, "volume": 6061.678, "close_time": 1773899999999, "quote_volume": 700177.06053, "trades": 3462, "taker_buy_base": 4384.319, "taker_buy_quote": 505886.37849 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 115.6, "high": 116.14, "low": 114.97, "close": 115.16, "volume": 1989.19, "close_time": 1773903599999, "quote_volume": 229691.4555, "trades": 3442, "taker_buy_base": 968.199, "taker_buy_quote": 111745.2918 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 115.15, "high": 115.2, "low": 113.43, "close": 114.18, "volume": 4406.331, "close_time": 1773907199999, "quote_volume": 503612.49022, "trades": 7039, "taker_buy_base": 1933.227, "taker_buy_quote": 220848.36894 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 114.17, "high": 114.68, "low": 113.49, "close": 114.36, "volume": 2440.942, "close_time": 1773910799999, "quote_volume": 278426.86733, "trades": 4314, "taker_buy_base": 1201.39, "taker_buy_quote": 137062.62192 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 114.37, "high": 115.76, "low": 114.33, "close": 115.55, "volume": 3339.431, "close_time": 1773914399999, "quote_volume": 384402.92079, "trades": 4997, "taker_buy_base": 2008.95, "taker_buy_quote": 231303.06278 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 115.54, "high": 115.61, "low": 114.56, "close": 114.9, "volume": 1259.463, "close_time": 1773917999999, "quote_volume": 144875.36373, "trades": 2221, "taker_buy_base": 381.78, "taker_buy_quote": 43939.18312 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 114.89, "high": 115.25, "low": 114.18, "close": 114.32, "volume": 1262.154, "close_time": 1773921599999, "quote_volume": 144808.00175, "trades": 2388, "taker_buy_base": 519.117, "taker_buy_quote": 59572.46088 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 114.33, "high": 114.39, "low": 112.21, "close": 112.39, "volume": 4466.359, "close_time": 1773925199999, "quote_volume": 506301.73677, "trades": 5667, "taker_buy_base": 1625.963, "taker_buy_quote": 184608.78676 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 112.4, "high": 113.14, "low": 111.69, "close": 112.82, "volume": 9006.572, "close_time": 1773928799999, "quote_volume": 1012125.09898, "trades": 11159, "taker_buy_base": 5200.864, "taker_buy_quote": 584588.33461 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 112.83, "high": 113.28, "low": 111.17, "close": 111.7, "volume": 4554.577, "close_time": 1773932399999, "quote_volume": 509559.01051, "trades": 7041, "taker_buy_base": 2679.543, "taker_buy_quote": 299705.47999 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 111.69, "high": 112.44, "low": 110.74, "close": 111.76, "volume": 4896.767, "close_time": 1773935999999, "quote_volume": 545144.79102, "trades": 5796, "taker_buy_base": 2490.571, "taker_buy_quote": 277167.0651 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 111.76, "high": 111.79, "low": 110.85, "close": 111.12, "volume": 2106.396, "close_time": 1773939599999, "quote_volume": 234368.17851, "trades": 3635, "taker_buy_base": 1148.633, "taker_buy_quote": 127784.62524 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 111.11, "high": 112.5, "low": 110.71, "close": 112.35, "volume": 2267.461, "close_time": 1773943199999, "quote_volume": 253304.56687, "trades": 3779, "taker_buy_base": 1421.071, "taker_buy_quote": 158778.44115 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 112.34, "high": 112.37, "low": 111.28, "close": 111.81, "volume": 1253.85, "close_time": 1773946799999, "quote_volume": 140056.99723, "trades": 2055, "taker_buy_base": 816.41, "taker_buy_quote": 91143.27646 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 111.81, "high": 113.2, "low": 111.52, "close": 111.54, "volume": 3881.441, "close_time": 1773950399999, "quote_volume": 436258.12116, "trades": 7124, "taker_buy_base": 2053.774, "taker_buy_quote": 230802.42353 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 111.54, "high": 112.34, "low": 111.23, "close": 111.9, "volume": 4576.493, "close_time": 1773953999999, "quote_volume": 511155.45323, "trades": 5944, "taker_buy_base": 1611.086, "taker_buy_quote": 179924.30842 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 111.9, "high": 112.46, "low": 111.79, "close": 112.08, "volume": 5351.398, "close_time": 1773957599999, "quote_volume": 600538.05509, "trades": 5521, "taker_buy_base": 2027.828, "taker_buy_quote": 227442.56554 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 112.1, "high": 112.14, "low": 110.84, "close": 111.64, "volume": 2089.415, "close_time": 1773961199999, "quote_volume": 232833.36952, "trades": 4681, "taker_buy_base": 1071.92, "taker_buy_quote": 119472.31582 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 111.65, "high": 111.91, "low": 111.1, "close": 111.63, "volume": 2203.464, "close_time": 1773964799999, "quote_volume": 245708.95966, "trades": 3135, "taker_buy_base": 1382.324, "taker_buy_quote": 154140.0527 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 111.61, "high": 112.34, "low": 111.55, "close": 112.08, "volume": 2523.398, "close_time": 1773968399999, "quote_volume": 282617.98778, "trades": 2613, "taker_buy_base": 1334.464, "taker_buy_quote": 149518.71408 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 112.08, "high": 112.76, "low": 111.92, "close": 112.15, "volume": 2463.414, "close_time": 1773971999999, "quote_volume": 276700.78572, "trades": 3430, "taker_buy_base": 1343.948, "taker_buy_quote": 150966.30922 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 112.16, "high": 112.31, "low": 111.09, "close": 112.18, "volume": 1115.574, "close_time": 1773975599999, "quote_volume": 124635.96567, "trades": 2509, "taker_buy_base": 575.178, "taker_buy_quote": 64257.41715 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 112.18, "high": 112.68, "low": 112.08, "close": 112.2, "volume": 2887.902, "close_time": 1773979199999, "quote_volume": 324553.75325, "trades": 2855, "taker_buy_base": 1516.345, "taker_buy_quote": 170489.00279 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 112.19, "high": 112.63, "low": 111.71, "close": 112.4, "volume": 1361.696, "close_time": 1773982799999, "quote_volume": 152838.43111, "trades": 2132, "taker_buy_base": 789.26, "taker_buy_quote": 88568.74696 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 112.41, "high": 112.99, "low": 112.1, "close": 112.67, "volume": 1218.763, "close_time": 1773986399999, "quote_volume": 137239.84515, "trades": 2256, "taker_buy_base": 728.457, "taker_buy_quote": 82029.61618 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 112.66, "high": 112.84, "low": 111.97, "close": 111.98, "volume": 809.96, "close_time": 1773989999999, "quote_volume": 91096.16018, "trades": 2094, "taker_buy_base": 476.043, "taker_buy_quote": 53533.67671 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 111.98, "high": 112.38, "low": 111.18, "close": 112.25, "volume": 1204.784, "close_time": 1773993599999, "quote_volume": 134745.70159, "trades": 2564, "taker_buy_base": 723.16, "taker_buy_quote": 80899.63906 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 112.24, "high": 113.39, "low": 112.07, "close": 112.55, "volume": 1758.63, "close_time": 1773997199999, "quote_volume": 198345.79858, "trades": 4004, "taker_buy_base": 804.94, "taker_buy_quote": 90773.64486 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 112.54, "high": 112.54, "low": 111.41, "close": 111.95, "volume": 1936.843, "close_time": 1774000799999, "quote_volume": 216705.38796, "trades": 3264, "taker_buy_base": 1096.369, "taker_buy_quote": 122631.49062 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 111.96, "high": 112.29, "low": 111.48, "close": 111.98, "volume": 1005.188, "close_time": 1774004399999, "quote_volume": 112486.22547, "trades": 2136, "taker_buy_base": 448.39, "taker_buy_quote": 50173.03607 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 111.97, "high": 112.48, "low": 111.4, "close": 111.64, "volume": 1281.665, "close_time": 1774007999999, "quote_volume": 143411.17552, "trades": 2004, "taker_buy_base": 616.989, "taker_buy_quote": 69053.47889 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 111.65, "high": 112.13, "low": 110.92, "close": 111.13, "volume": 1712.133, "close_time": 1774011599999, "quote_volume": 190821.54971, "trades": 2906, "taker_buy_base": 843.175, "taker_buy_quote": 94006.50212 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 111.14, "high": 111.77, "low": 110.64, "close": 110.86, "volume": 2597.155, "close_time": 1774015199999, "quote_volume": 288589.78545, "trades": 6354, "taker_buy_base": 1516.347, "taker_buy_quote": 168471.11706 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 110.86, "high": 111.29, "low": 109.15, "close": 109.31, "volume": 5560.356, "close_time": 1774018799999, "quote_volume": 613112.26436, "trades": 8288, "taker_buy_base": 3482.721, "taker_buy_quote": 384155.02208 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 109.31, "high": 110.32, "low": 108.47, "close": 110.19, "volume": 3607.199, "close_time": 1774022399999, "quote_volume": 394523.33623, "trades": 8440, "taker_buy_base": 1939.907, "taker_buy_quote": 212061.50785 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 110.18, "high": 110.67, "low": 109.88, "close": 110.41, "volume": 1355.114, "close_time": 1774025999999, "quote_volume": 149428.23689, "trades": 2932, "taker_buy_base": 558.14, "taker_buy_quote": 61551.22582 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 110.42, "high": 110.77, "low": 109.54, "close": 110.66, "volume": 1224.208, "close_time": 1774029599999, "quote_volume": 134878.27747, "trades": 3055, "taker_buy_base": 634.681, "taker_buy_quote": 69955.39335 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 110.67, "high": 110.77, "low": 109.53, "close": 109.99, "volume": 1091.553, "close_time": 1774033199999, "quote_volume": 120193.3458, "trades": 2916, "taker_buy_base": 547.59, "taker_buy_quote": 60291.9477 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 110.0, "high": 110.63, "low": 109.67, "close": 110.52, "volume": 1717.299, "close_time": 1774036799999, "quote_volume": 188998.3447, "trades": 3257, "taker_buy_base": 660.255, "taker_buy_quote": 72684.14808 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 110.52, "high": 110.73, "low": 109.84, "close": 110.5, "volume": 496.807, "close_time": 1774040399999, "quote_volume": 54835.76932, "trades": 1629, "taker_buy_base": 286.965, "taker_buy_quote": 31679.77611 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 110.51, "high": 111.68, "low": 110.23, "close": 111.2, "volume": 6176.726, "close_time": 1774043999999, "quote_volume": 686583.19046, "trades": 5398, "taker_buy_base": 4759.547, "taker_buy_quote": 529067.20819 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 111.21, "high": 112.67, "low": 111.21, "close": 111.92, "volume": 2887.636, "close_time": 1774047599999, "quote_volume": 323866.88881, "trades": 3956, "taker_buy_base": 1762.25, "taker_buy_quote": 197601.66778 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 111.9, "high": 111.91, "low": 110.94, "close": 111.26, "volume": 874.53, "close_time": 1774051199999, "quote_volume": 97311.59981, "trades": 1723, "taker_buy_base": 336.442, "taker_buy_quote": 37424.02109 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 111.26, "high": 112.03, "low": 111.25, "close": 111.49, "volume": 685.953, "close_time": 1774054799999, "quote_volume": 76565.19303, "trades": 1536, "taker_buy_base": 422.684, "taker_buy_quote": 47181.01153 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 111.5, "high": 112.0, "low": 111.17, "close": 111.23, "volume": 645.948, "close_time": 1774058399999, "quote_volume": 72041.38352, "trades": 1286, "taker_buy_base": 315.973, "taker_buy_quote": 35260.46005 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 111.24, "high": 111.83, "low": 111.11, "close": 111.67, "volume": 408.272, "close_time": 1774061999999, "quote_volume": 45484.19642, "trades": 1199, "taker_buy_base": 246.472, "taker_buy_quote": 27454.90236 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 111.69, "high": 111.93, "low": 111.44, "close": 111.62, "volume": 626.396, "close_time": 1774065599999, "quote_volume": 69893.79833, "trades": 1008, "taker_buy_base": 164.782, "taker_buy_quote": 18396.01247 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 111.61, "high": 111.97, "low": 111.3, "close": 111.36, "volume": 565.802, "close_time": 1774069199999, "quote_volume": 63149.61057, "trades": 1245, "taker_buy_base": 304.29, "taker_buy_quote": 33967.54053 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 111.36, "high": 111.91, "low": 111.36, "close": 111.51, "volume": 1182.015, "close_time": 1774072799999, "quote_volume": 131923.44881, "trades": 1376, "taker_buy_base": 519.81, "taker_buy_quote": 58004.25718 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 111.5, "high": 111.74, "low": 111.39, "close": 111.46, "volume": 1132.808, "close_time": 1774076399999, "quote_volume": 126349.99944, "trades": 973, "taker_buy_base": 660.453, "taker_buy_quote": 73685.79169 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 111.45, "high": 111.8, "low": 111.27, "close": 111.43, "volume": 911.995, "close_time": 1774079999999, "quote_volume": 101717.01149, "trades": 1338, "taker_buy_base": 533.599, "taker_buy_quote": 59534.06802 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 111.42, "high": 111.61, "low": 111.26, "close": 111.59, "volume": 275.902, "close_time": 1774083599999, "quote_volume": 30729.91718, "trades": 796, "taker_buy_base": 172.192, "taker_buy_quote": 19179.18578 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 111.59, "high": 112.09, "low": 111.35, "close": 111.53, "volume": 581.435, "close_time": 1774087199999, "quote_volume": 64958.3171, "trades": 930, "taker_buy_base": 302.857, "taker_buy_quote": 33846.74069 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 111.53, "high": 111.62, "low": 111.33, "close": 111.46, "volume": 592.052, "close_time": 1774090799999, "quote_volume": 65985.61901, "trades": 1343, "taker_buy_base": 417.58, "taker_buy_quote": 46541.66422 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 111.46, "high": 111.55, "low": 111.24, "close": 111.45, "volume": 480.031, "close_time": 1774094399999, "quote_volume": 53479.2178, "trades": 1864, "taker_buy_base": 268.621, "taker_buy_quote": 29924.32429 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 111.45, "high": 111.67, "low": 111.42, "close": 111.58, "volume": 434.868, "close_time": 1774097999999, "quote_volume": 48495.23116, "trades": 1368, "taker_buy_base": 267.04, "taker_buy_quote": 29779.63578 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 111.58, "high": 111.95, "low": 111.54, "close": 111.8, "volume": 469.246, "close_time": 1774101599999, "quote_volume": 52435.34718, "trades": 1274, "taker_buy_base": 268.767, "taker_buy_quote": 30045.33114 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 111.8, "high": 112.63, "low": 111.56, "close": 111.66, "volume": 967.771, "close_time": 1774105199999, "quote_volume": 108564.87144, "trades": 2435, "taker_buy_base": 438.765, "taker_buy_quote": 49233.94218 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 111.66, "high": 112.62, "low": 111.64, "close": 112.54, "volume": 898.008, "close_time": 1774108799999, "quote_volume": 100597.98816, "trades": 1816, "taker_buy_base": 506.117, "taker_buy_quote": 56688.8905 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 112.56, "high": 112.61, "low": 111.69, "close": 111.79, "volume": 565.147, "close_time": 1774112399999, "quote_volume": 63420.05706, "trades": 1471, "taker_buy_base": 194.428, "taker_buy_quote": 21809.63537 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 111.8, "high": 111.94, "low": 111.6, "close": 111.67, "volume": 323.471, "close_time": 1774115999999, "quote_volume": 36164.40361, "trades": 921, "taker_buy_base": 118.279, "taker_buy_quote": 13223.4614 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 111.67, "high": 112.0, "low": 111.66, "close": 111.7, "volume": 352.024, "close_time": 1774119599999, "quote_volume": 39354.79762, "trades": 938, "taker_buy_base": 150.919, "taker_buy_quote": 16874.07308 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 111.69, "high": 111.86, "low": 111.5, "close": 111.81, "volume": 221.454, "close_time": 1774123199999, "quote_volume": 24729.12244, "trades": 601, "taker_buy_base": 157.282, "taker_buy_quote": 17564.13719 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 111.8, "high": 112.11, "low": 111.75, "close": 112.06, "volume": 451.743, "close_time": 1774126799999, "quote_volume": 50574.12404, "trades": 1017, "taker_buy_base": 226.111, "taker_buy_quote": 25310.7463 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 112.05, "high": 112.18, "low": 111.6, "close": 111.61, "volume": 348.867, "close_time": 1774130399999, "quote_volume": 39015.05126, "trades": 620, "taker_buy_base": 116.838, "taker_buy_quote": 13066.4469 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 111.61, "high": 111.63, "low": 111.26, "close": 111.33, "volume": 754.782, "close_time": 1774133999999, "quote_volume": 84115.26087, "trades": 1085, "taker_buy_base": 300.852, "taker_buy_quote": 33524.23509 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 111.32, "high": 111.32, "low": 107.69, "close": 108.37, "volume": 4670.468, "close_time": 1774137599999, "quote_volume": 510553.01154, "trades": 7349, "taker_buy_base": 1939.301, "taker_buy_quote": 212013.83225 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 108.36, "high": 109.07, "low": 106.88, "close": 108.51, "volume": 5662.646, "close_time": 1774141199999, "quote_volume": 611865.74598, "trades": 13082, "taker_buy_base": 2994.594, "taker_buy_quote": 323679.97143 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 108.52, "high": 109.12, "low": 108.29, "close": 108.91, "volume": 2241.871, "close_time": 1774144799999, "quote_volume": 243816.33877, "trades": 5260, "taker_buy_base": 908.269, "taker_buy_quote": 98805.96492 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 108.91, "high": 109.75, "low": 108.66, "close": 109.11, "volume": 1799.974, "close_time": 1774148399999, "quote_volume": 196544.94163, "trades": 3936, "taker_buy_base": 1094.041, "taker_buy_quote": 119491.43551 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 109.1, "high": 110.03, "low": 108.71, "close": 109.27, "volume": 1220.773, "close_time": 1774151999999, "quote_volume": 133711.00521, "trades": 3248, "taker_buy_base": 612.244, "taker_buy_quote": 67050.88131 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 109.26, "high": 110.18, "low": 109.21, "close": 109.92, "volume": 1896.725, "close_time": 1774155599999, "quote_volume": 208210.85239, "trades": 3399, "taker_buy_base": 1066.745, "taker_buy_quote": 117107.43391 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 109.91, "high": 110.08, "low": 109.21, "close": 109.23, "volume": 1168.921, "close_time": 1774159199999, "quote_volume": 128174.77804, "trades": 2313, "taker_buy_base": 462.558, "taker_buy_quote": 50723.67554 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 109.23, "high": 109.23, "low": 108.79, "close": 108.96, "volume": 664.505, "close_time": 1774162799999, "quote_volume": 72420.3264, "trades": 1725, "taker_buy_base": 234.869, "taker_buy_quote": 25591.36609 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 108.96, "high": 109.19, "low": 108.2, "close": 108.21, "volume": 945.434, "close_time": 1774166399999, "quote_volume": 102815.81917, "trades": 2567, "taker_buy_base": 326.5, "taker_buy_quote": 35527.0189 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 108.23, "high": 108.33, "low": 107.33, "close": 108.27, "volume": 2381.844, "close_time": 1774169999999, "quote_volume": 256906.69636, "trades": 4141, "taker_buy_base": 869.37, "taker_buy_quote": 93786.09366 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 108.26, "high": 108.61, "low": 107.8, "close": 108.17, "volume": 1018.401, "close_time": 1774173599999, "quote_volume": 110138.12823, "trades": 1776, "taker_buy_base": 281.458, "taker_buy_quote": 30458.84544 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 108.15, "high": 108.19, "low": 107.13, "close": 107.22, "volume": 1565.994, "close_time": 1774177199999, "quote_volume": 168519.07946, "trades": 1600, "taker_buy_base": 965.01, "taker_buy_quote": 103872.94872 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 107.21, "high": 107.35, "low": 106.7, "close": 106.74, "volume": 1523.545, "close_time": 1774180799999, "quote_volume": 163037.80821, "trades": 2718, "taker_buy_base": 662.351, "taker_buy_quote": 70887.43952 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 106.74, "high": 107.7, "low": 106.7, "close": 107.24, "volume": 2885.551, "close_time": 1774184399999, "quote_volume": 309524.91915, "trades": 2598, "taker_buy_base": 2338.426, "taker_buy_quote": 250833.00463 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 107.25, "high": 107.7, "low": 106.84, "close": 107.28, "volume": 1564.18, "close_time": 1774187999999, "quote_volume": 168199.95498, "trades": 2070, "taker_buy_base": 1017.47, "taker_buy_quote": 109483.30618 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 107.27, "high": 107.55, "low": 106.81, "close": 107.06, "volume": 907.303, "close_time": 1774191599999, "quote_volume": 97262.75746, "trades": 1841, "taker_buy_base": 380.833, "taker_buy_quote": 40837.29872 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 107.06, "high": 107.45, "low": 107.06, "close": 107.4, "volume": 673.957, "close_time": 1774195199999, "quote_volume": 72271.58844, "trades": 2030, "taker_buy_base": 406.13, "taker_buy_quote": 43550.73837 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 107.4, "high": 107.47, "low": 107.05, "close": 107.32, "volume": 325.128, "close_time": 1774198799999, "quote_volume": 34889.99412, "trades": 1157, "taker_buy_base": 181.029, "taker_buy_quote": 19426.7808 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 107.32, "high": 107.44, "low": 107.03, "close": 107.07, "volume": 559.122, "close_time": 1774202399999, "quote_volume": 59962.38961, "trades": 1377, "taker_buy_base": 183.545, "taker_buy_quote": 19690.0758 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 107.06, "high": 107.2, "low": 106.18, "close": 106.78, "volume": 1079.961, "close_time": 1774205999999, "quote_volume": 115258.39485, "trades": 2521, "taker_buy_base": 472.282, "taker_buy_quote": 50425.55876 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 106.77, "high": 106.84, "low": 105.76, "close": 106.33, "volume": 1304.696, "close_time": 1774209599999, "quote_volume": 138510.17762, "trades": 2795, "taker_buy_base": 410.943, "taker_buy_quote": 43627.68383 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 106.34, "high": 106.79, "low": 106.0, "close": 106.11, "volume": 860.373, "close_time": 1774213199999, "quote_volume": 91483.54716, "trades": 2529, "taker_buy_base": 332.343, "taker_buy_quote": 35346.29844 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 106.12, "high": 106.26, "low": 104.99, "close": 106.02, "volume": 2764.909, "close_time": 1774216799999, "quote_volume": 291656.7761, "trades": 5012, "taker_buy_base": 1097.641, "taker_buy_quote": 115912.84308 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 106.03, "high": 107.04, "low": 105.25, "close": 106.77, "volume": 2022.678, "close_time": 1774220399999, "quote_volume": 215302.99247, "trades": 4959, "taker_buy_base": 995.952, "taker_buy_quote": 106048.52463 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 106.78, "high": 107.33, "low": 106.26, "close": 106.32, "volume": 1225.096, "close_time": 1774223999999, "quote_volume": 130788.06333, "trades": 2309, "taker_buy_base": 498.637, "taker_buy_quote": 53316.51664 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 106.33, "high": 106.89, "low": 105.72, "close": 106.39, "volume": 1470.563, "close_time": 1774227599999, "quote_volume": 156438.04511, "trades": 3884, "taker_buy_base": 563.614, "taker_buy_quote": 59988.87721 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 106.39, "high": 107.11, "low": 106.16, "close": 106.63, "volume": 920.959, "close_time": 1774231199999, "quote_volume": 98341.94687, "trades": 2884, "taker_buy_base": 405.475, "taker_buy_quote": 43303.58034 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 106.64, "high": 107.7, "low": 106.63, "close": 107.51, "volume": 3233.537, "close_time": 1774234799999, "quote_volume": 347768.11801, "trades": 3417, "taker_buy_base": 2698.886, "taker_buy_quote": 290341.16477 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 107.52, "high": 108.14, "low": 107.11, "close": 107.18, "volume": 1101.182, "close_time": 1774238399999, "quote_volume": 118532.86736, "trades": 2716, "taker_buy_base": 720.277, "taker_buy_quote": 77555.28338 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 107.19, "high": 107.8, "low": 107.08, "close": 107.77, "volume": 602.717, "close_time": 1774241999999, "quote_volume": 64775.56424, "trades": 1526, "taker_buy_base": 429.458, "taker_buy_quote": 46161.69882 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 107.78, "high": 108.21, "low": 107.11, "close": 107.52, "volume": 1480.822, "close_time": 1774245599999, "quote_volume": 159467.72285, "trades": 2533, "taker_buy_base": 778.056, "taker_buy_quote": 83784.25161 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 107.5, "high": 107.5, "low": 105.56, "close": 106.07, "volume": 1568.066, "close_time": 1774249199999, "quote_volume": 166831.20282, "trades": 3341, "taker_buy_base": 696.875, "taker_buy_quote": 74156.35702 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 106.08, "high": 106.12, "low": 104.93, "close": 105.72, "volume": 6451.592, "close_time": 1774252799999, "quote_volume": 681720.28567, "trades": 4721, "taker_buy_base": 5166.709, "taker_buy_quote": 545975.6947 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 105.73, "high": 106.33, "low": 105.4, "close": 105.55, "volume": 1989.297, "close_time": 1774256399999, "quote_volume": 210762.30097, "trades": 4199, "taker_buy_base": 813.29, "taker_buy_quote": 86186.54344 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 105.56, "high": 105.64, "low": 104.61, "close": 105.59, "volume": 2355.204, "close_time": 1774259999999, "quote_volume": 247736.50904, "trades": 4077, "taker_buy_base": 1453.643, "taker_buy_quote": 152919.28803 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 105.6, "high": 106.19, "low": 105.22, "close": 105.57, "volume": 1108.359, "close_time": 1774263599999, "quote_volume": 117177.88637, "trades": 2350, "taker_buy_base": 434.862, "taker_buy_quote": 45968.09586 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 105.57, "high": 112.23, "low": 105.53, "close": 109.33, "volume": 43239.601, "close_time": 1774267199999, "quote_volume": 4776469.91399, "trades": 43822, "taker_buy_base": 20256.299, "taker_buy_quote": 2233678.30847 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 109.34, "high": 110.65, "low": 108.56, "close": 110.4, "volume": 5175.853, "close_time": 1774270799999, "quote_volume": 566552.67919, "trades": 12696, "taker_buy_base": 2406.926, "taker_buy_quote": 263765.08451 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 110.41, "high": 111.01, "low": 109.58, "close": 110.73, "volume": 5863.298, "close_time": 1774274399999, "quote_volume": 646337.04389, "trades": 10374, "taker_buy_base": 2995.566, "taker_buy_quote": 330268.9103 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 110.73, "high": 111.6, "low": 110.6, "close": 111.48, "volume": 4585.458, "close_time": 1774277999999, "quote_volume": 509273.34665, "trades": 8211, "taker_buy_base": 2676.809, "taker_buy_quote": 297426.55968 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 111.48, "high": 112.02, "low": 109.37, "close": 109.52, "volume": 4878.868, "close_time": 1774281599999, "quote_volume": 539924.68137, "trades": 8383, "taker_buy_base": 2048.55, "taker_buy_quote": 226648.20912 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 109.53, "high": 110.45, "low": 109.02, "close": 110.33, "volume": 4517.671, "close_time": 1774285199999, "quote_volume": 496081.06942, "trades": 7349, "taker_buy_base": 2924.461, "taker_buy_quote": 321240.08938 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 110.34, "high": 111.24, "low": 109.64, "close": 110.75, "volume": 3055.864, "close_time": 1774288799999, "quote_volume": 337757.11703, "trades": 5383, "taker_buy_base": 1930.547, "taker_buy_quote": 213525.28433 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 110.76, "high": 111.16, "low": 110.24, "close": 111.1, "volume": 1941.776, "close_time": 1774292399999, "quote_volume": 214865.04577, "trades": 3508, "taker_buy_base": 960.248, "taker_buy_quote": 106302.00256 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 111.12, "high": 111.52, "low": 110.0, "close": 110.14, "volume": 1986.151, "close_time": 1774295999999, "quote_volume": 219889.8255, "trades": 3115, "taker_buy_base": 1106.313, "taker_buy_quote": 122523.69214 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 110.14, "high": 110.68, "low": 109.79, "close": 110.26, "volume": 877.11, "close_time": 1774299599999, "quote_volume": 96699.58653, "trades": 1557, "taker_buy_base": 410.644, "taker_buy_quote": 45283.3322 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 110.27, "high": 110.55, "low": 110.01, "close": 110.19, "volume": 1140.901, "close_time": 1774303199999, "quote_volume": 125767.04282, "trades": 1236, "taker_buy_base": 573.903, "taker_buy_quote": 63272.62367 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 110.2, "high": 110.31, "low": 109.48, "close": 110.09, "volume": 877.486, "close_time": 1774306799999, "quote_volume": 96397.18137, "trades": 2242, "taker_buy_base": 400.008, "taker_buy_quote": 43934.08612 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 110.08, "high": 110.48, "low": 109.5, "close": 110.3, "volume": 580.07, "close_time": 1774310399999, "quote_volume": 63787.18116, "trades": 1683, "taker_buy_base": 303.669, "taker_buy_quote": 33402.9199 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 110.3, "high": 110.62, "low": 108.94, "close": 109.66, "volume": 3884.65, "close_time": 1774313999999, "quote_volume": 426423.67134, "trades": 3993, "taker_buy_base": 1182.631, "taker_buy_quote": 129557.92792 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 109.65, "high": 109.83, "low": 109.0, "close": 109.6, "volume": 2150.789, "close_time": 1774317599999, "quote_volume": 235718.96623, "trades": 3200, "taker_buy_base": 1471.73, "taker_buy_quote": 161351.89764 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 109.6, "high": 110.42, "low": 109.47, "close": 110.0, "volume": 1329.031, "close_time": 1774321199999, "quote_volume": 146354.24786, "trades": 3257, "taker_buy_base": 542.341, "taker_buy_quote": 59724.46744 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 110.0, "high": 110.38, "low": 109.68, "close": 110.21, "volume": 1230.809, "close_time": 1774324799999, "quote_volume": 135470.50396, "trades": 2394, "taker_buy_base": 701.918, "taker_buy_quote": 77261.55544 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 110.2, "high": 110.7, "low": 109.3, "close": 109.41, "volume": 814.933, "close_time": 1774328399999, "quote_volume": 89599.43348, "trades": 2101, "taker_buy_base": 327.26, "taker_buy_quote": 35999.60688 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 109.41, "high": 109.41, "low": 108.8, "close": 108.99, "volume": 3688.619, "close_time": 1774331999999, "quote_volume": 402011.27171, "trades": 4947, "taker_buy_base": 2423.059, "taker_buy_quote": 264100.14749 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 109.0, "high": 109.66, "low": 108.92, "close": 109.56, "volume": 3599.721, "close_time": 1774335599999, "quote_volume": 393518.17648, "trades": 4841, "taker_buy_base": 2977.085, "taker_buy_quote": 325494.03415 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 109.56, "high": 110.66, "low": 109.45, "close": 110.44, "volume": 7439.177, "close_time": 1774339199999, "quote_volume": 818874.14721, "trades": 8030, "taker_buy_base": 5965.889, "taker_buy_quote": 656736.13711 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 110.44, "high": 111.05, "low": 110.22, "close": 110.57, "volume": 5124.645, "close_time": 1774342799999, "quote_volume": 567331.36803, "trades": 6778, "taker_buy_base": 3506.982, "taker_buy_quote": 388314.79495 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 110.56, "high": 110.75, "low": 109.89, "close": 110.52, "volume": 2639.389, "close_time": 1774346399999, "quote_volume": 291170.33499, "trades": 3415, "taker_buy_base": 1165.271, "taker_buy_quote": 128610.01204 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 110.51, "high": 111.0, "low": 110.04, "close": 110.8, "volume": 1464.236, "close_time": 1774349999999, "quote_volume": 161710.21733, "trades": 2701, "taker_buy_base": 702.989, "taker_buy_quote": 77625.15462 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 110.79, "high": 110.99, "low": 110.04, "close": 110.71, "volume": 3221.06, "close_time": 1774353599999, "quote_volume": 355764.44564, "trades": 4221, "taker_buy_base": 2067.637, "taker_buy_quote": 228270.14998 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 110.72, "high": 111.0, "low": 110.34, "close": 110.41, "volume": 1051.853, "close_time": 1774357199999, "quote_volume": 116341.87344, "trades": 2099, "taker_buy_base": 458.403, "taker_buy_quote": 50718.30553 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 110.4, "high": 110.5, "low": 108.94, "close": 109.17, "volume": 2462.267, "close_time": 1774360799999, "quote_volume": 270506.15031, "trades": 5575, "taker_buy_base": 1009.118, "taker_buy_quote": 110885.96566 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 109.18, "high": 109.59, "low": 107.99, "close": 108.92, "volume": 4446.671, "close_time": 1774364399999, "quote_volume": 483647.0242, "trades": 7225, "taker_buy_base": 2185.183, "taker_buy_quote": 237784.45525 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 108.92, "high": 110.07, "low": 108.83, "close": 109.47, "volume": 3220.686, "close_time": 1774367999999, "quote_volume": 353007.51276, "trades": 5555, "taker_buy_base": 1374.236, "taker_buy_quote": 150561.7252 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 109.46, "high": 109.95, "low": 108.78, "close": 108.94, "volume": 1542.091, "close_time": 1774371599999, "quote_volume": 168481.29921, "trades": 3730, "taker_buy_base": 756.004, "taker_buy_quote": 82622.77853 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 108.95, "high": 109.07, "low": 107.95, "close": 108.44, "volume": 2521.929, "close_time": 1774375199999, "quote_volume": 273326.21314, "trades": 5311, "taker_buy_base": 1383.938, "taker_buy_quote": 150023.64953 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 108.45, "high": 109.51, "low": 108.3, "close": 109.0, "volume": 1280.112, "close_time": 1774378799999, "quote_volume": 139159.30059, "trades": 3234, "taker_buy_base": 430.919, "taker_buy_quote": 46904.84247 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 109.01, "high": 109.58, "low": 108.71, "close": 109.0, "volume": 894.172, "close_time": 1774382399999, "quote_volume": 97712.75545, "trades": 1954, "taker_buy_base": 370.355, "taker_buy_quote": 40467.63436 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 108.98, "high": 111.64, "low": 108.95, "close": 111.0, "volume": 4248.802, "close_time": 1774385999999, "quote_volume": 471187.97083, "trades": 8167, "taker_buy_base": 3035.924, "taker_buy_quote": 336768.07148 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 111.03, "high": 111.99, "low": 110.68, "close": 111.86, "volume": 2652.409, "close_time": 1774389599999, "quote_volume": 295137.84334, "trades": 4152, "taker_buy_base": 1372.888, "taker_buy_quote": 152765.2716 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 111.87, "high": 112.46, "low": 111.46, "close": 111.81, "volume": 3583.589, "close_time": 1774393199999, "quote_volume": 401309.07223, "trades": 5623, "taker_buy_base": 1944.689, "taker_buy_quote": 217761.70448 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 111.81, "high": 112.53, "low": 111.72, "close": 112.31, "volume": 2020.281, "close_time": 1774396799999, "quote_volume": 226582.39565, "trades": 2846, "taker_buy_base": 1211.292, "taker_buy_quote": 135887.79787 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 112.31, "high": 113.41, "low": 112.27, "close": 112.67, "volume": 5110.961, "close_time": 1774400399999, "quote_volume": 576226.93542, "trades": 5134, "taker_buy_base": 2072.592, "taker_buy_quote": 234172.40358 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 112.69, "high": 113.22, "low": 112.33, "close": 112.67, "volume": 1645.034, "close_time": 1774403999999, "quote_volume": 185452.5809, "trades": 2953, "taker_buy_base": 638.045, "taker_buy_quote": 71934.97549 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 112.67, "high": 112.67, "low": 111.9, "close": 111.96, "volume": 2015.06, "close_time": 1774407599999, "quote_volume": 226265.04904, "trades": 2869, "taker_buy_base": 989.819, "taker_buy_quote": 111144.4549 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 111.97, "high": 112.3, "low": 111.27, "close": 111.96, "volume": 1678.095, "close_time": 1774411199999, "quote_volume": 187544.67932, "trades": 2567, "taker_buy_base": 1074.507, "taker_buy_quote": 120148.92378 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 111.96, "high": 112.57, "low": 111.77, "close": 112.48, "volume": 768.487, "close_time": 1774414799999, "quote_volume": 86145.42558, "trades": 1950, "taker_buy_base": 400.007, "taker_buy_quote": 44834.09491 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 112.48, "high": 113.07, "low": 112.24, "close": 112.34, "volume": 3755.312, "close_time": 1774418399999, "quote_volume": 423741.53095, "trades": 3077, "taker_buy_base": 2805.129, "taker_buy_quote": 316681.98526 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 112.35, "high": 112.92, "low": 112.13, "close": 112.48, "volume": 1617.729, "close_time": 1774421999999, "quote_volume": 182221.70001, "trades": 2141, "taker_buy_base": 802.778, "taker_buy_quote": 90488.11517 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 112.5, "high": 113.27, "low": 112.44, "close": 112.68, "volume": 1348.239, "close_time": 1774425599999, "quote_volume": 152161.10735, "trades": 2163, "taker_buy_base": 698.139, "taker_buy_quote": 78828.22435 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 112.68, "high": 114.21, "low": 112.68, "close": 113.48, "volume": 5669.203, "close_time": 1774429199999, "quote_volume": 644405.1767, "trades": 6114, "taker_buy_base": 1564.171, "taker_buy_quote": 177604.50489 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 113.47, "high": 113.8, "low": 112.99, "close": 113.67, "volume": 774.5, "close_time": 1774432799999, "quote_volume": 87791.89783, "trades": 2402, "taker_buy_base": 331.075, "taker_buy_quote": 37540.00871 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 113.68, "high": 114.99, "low": 113.67, "close": 114.87, "volume": 3202.584, "close_time": 1774436399999, "quote_volume": 366349.34398, "trades": 4044, "taker_buy_base": 1687.668, "taker_buy_quote": 193176.18345 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 114.86, "high": 115.85, "low": 114.61, "close": 115.41, "volume": 7206.784, "close_time": 1774439999999, "quote_volume": 829962.64988, "trades": 7243, "taker_buy_base": 2971.058, "taker_buy_quote": 342186.28491 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 115.42, "high": 116.51, "low": 114.64, "close": 115.44, "volume": 7119.413, "close_time": 1774443599999, "quote_volume": 823193.48351, "trades": 11985, "taker_buy_base": 3529.385, "taker_buy_quote": 408179.14175 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 115.44, "high": 116.23, "low": 115.01, "close": 115.46, "volume": 2591.817, "close_time": 1774447199999, "quote_volume": 299782.96, "trades": 6126, "taker_buy_base": 1439.026, "taker_buy_quote": 166433.25005 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 115.46, "high": 115.68, "low": 114.83, "close": 114.83, "volume": 2669.895, "close_time": 1774450799999, "quote_volume": 307617.75612, "trades": 6483, "taker_buy_base": 1478.046, "taker_buy_quote": 170361.20994 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 114.84, "high": 115.26, "low": 113.38, "close": 114.82, "volume": 5479.296, "close_time": 1774454399999, "quote_volume": 627357.63806, "trades": 8672, "taker_buy_base": 2775.032, "taker_buy_quote": 317832.78638 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 114.81, "high": 115.73, "low": 114.3, "close": 115.23, "volume": 6766.53, "close_time": 1774457999999, "quote_volume": 777161.66903, "trades": 8559, "taker_buy_base": 3420.031, "taker_buy_quote": 393072.93471 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 115.23, "high": 116.0, "low": 113.49, "close": 113.7, "volume": 9951.607, "close_time": 1774461599999, "quote_volume": 1142155.58208, "trades": 9370, "taker_buy_base": 6782.563, "taker_buy_quote": 777868.09036 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 113.69, "high": 113.92, "low": 112.57, "close": 112.85, "volume": 11062.823, "close_time": 1774465199999, "quote_volume": 1249633.52948, "trades": 8674, "taker_buy_base": 7675.919, "taker_buy_quote": 867039.25883 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 112.84, "high": 113.03, "low": 112.24, "close": 112.39, "volume": 3170.904, "close_time": 1774468799999, "quote_volume": 357286.14017, "trades": 4493, "taker_buy_base": 1846.314, "taker_buy_quote": 208103.96286 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 112.4, "high": 112.59, "low": 111.64, "close": 112.04, "volume": 1726.614, "close_time": 1774472399999, "quote_volume": 193513.62845, "trades": 2874, "taker_buy_base": 952.737, "taker_buy_quote": 106798.64014 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 112.05, "high": 112.77, "low": 111.9, "close": 112.59, "volume": 1793.254, "close_time": 1774475999999, "quote_volume": 201738.66779, "trades": 2039, "taker_buy_base": 817.974, "taker_buy_quote": 91984.96033 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 112.58, "high": 113.39, "low": 112.39, "close": 112.94, "volume": 5093.313, "close_time": 1774479599999, "quote_volume": 576165.56638, "trades": 3600, "taker_buy_base": 4083.221, "taker_buy_quote": 462001.73801 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 112.95, "high": 112.96, "low": 112.38, "close": 112.59, "volume": 1597.356, "close_time": 1774483199999, "quote_volume": 180046.05418, "trades": 1798, "taker_buy_base": 1068.731, "taker_buy_quote": 120456.95906 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 112.59, "high": 112.77, "low": 111.99, "close": 112.34, "volume": 1709.718, "close_time": 1774486799999, "quote_volume": 191888.01526, "trades": 2385, "taker_buy_base": 879.364, "taker_buy_quote": 98680.62806 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 112.35, "high": 112.8, "low": 112.21, "close": 112.22, "volume": 955.858, "close_time": 1774490399999, "quote_volume": 107483.20527, "trades": 1754, "taker_buy_base": 402.08, "taker_buy_quote": 45214.78116 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 112.21, "high": 112.21, "low": 111.13, "close": 111.47, "volume": 1550.263, "close_time": 1774493999999, "quote_volume": 172983.86391, "trades": 3171, "taker_buy_base": 777.228, "taker_buy_quote": 86720.66899 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 111.46, "high": 111.46, "low": 110.38, "close": 110.75, "volume": 3208.063, "close_time": 1774497599999, "quote_volume": 355484.22767, "trades": 3908, "taker_buy_base": 1769.959, "taker_buy_quote": 196114.42127 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 110.76, "high": 110.76, "low": 110.07, "close": 110.17, "volume": 2049.77, "close_time": 1774501199999, "quote_volume": 226113.3488, "trades": 3470, "taker_buy_base": 927.897, "taker_buy_quote": 102352.13917 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 110.16, "high": 110.2, "low": 108.09, "close": 108.13, "volume": 6134.163, "close_time": 1774504799999, "quote_volume": 670588.0247, "trades": 6771, "taker_buy_base": 3778.639, "taker_buy_quote": 413388.01039 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 108.13, "high": 108.54, "low": 107.8, "close": 108.32, "volume": 2353.419, "close_time": 1774508399999, "quote_volume": 254487.59531, "trades": 4027, "taker_buy_base": 1103.879, "taker_buy_quote": 119399.83278 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 108.32, "high": 108.65, "low": 107.74, "close": 108.21, "volume": 2774.241, "close_time": 1774511999999, "quote_volume": 300337.10747, "trades": 4473, "taker_buy_base": 1695.026, "taker_buy_quote": 183553.97364 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 108.2, "high": 108.43, "low": 107.61, "close": 108.03, "volume": 2677.333, "close_time": 1774515599999, "quote_volume": 289060.85193, "trades": 3169, "taker_buy_base": 1758.063, "taker_buy_quote": 189891.42908 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 108.04, "high": 108.1, "low": 106.34, "close": 106.51, "volume": 6205.166, "close_time": 1774519199999, "quote_volume": 665112.04611, "trades": 7493, "taker_buy_base": 2776.681, "taker_buy_quote": 298162.63438 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 106.5, "high": 106.89, "low": 106.28, "close": 106.62, "volume": 2600.135, "close_time": 1774522799999, "quote_volume": 277305.55546, "trades": 4186, "taker_buy_base": 1205.422, "taker_buy_quote": 128551.98284 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 106.63, "high": 107.06, "low": 106.31, "close": 106.62, "volume": 4661.373, "close_time": 1774526399999, "quote_volume": 497074.85022, "trades": 4594, "taker_buy_base": 2504.59, "taker_buy_quote": 267097.82317 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 106.63, "high": 106.64, "low": 105.95, "close": 106.32, "volume": 6395.403, "close_time": 1774529999999, "quote_volume": 679372.93548, "trades": 4842, "taker_buy_base": 3206.637, "taker_buy_quote": 340742.02775 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 106.31, "high": 107.57, "low": 106.26, "close": 107.04, "volume": 3900.329, "close_time": 1774533599999, "quote_volume": 417281.78599, "trades": 5727, "taker_buy_base": 2168.745, "taker_buy_quote": 232102.75494 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 107.05, "high": 107.42, "low": 106.06, "close": 106.48, "volume": 3434.602, "close_time": 1774537199999, "quote_volume": 366656.81191, "trades": 5172, "taker_buy_base": 1829.704, "taker_buy_quote": 195268.82592 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 106.47, "high": 106.47, "low": 105.24, "close": 105.57, "volume": 7125.536, "close_time": 1774540799999, "quote_volume": 753940.343, "trades": 8833, "taker_buy_base": 3130.587, "taker_buy_quote": 331073.17431 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 105.57, "high": 105.74, "low": 105.05, "close": 105.09, "volume": 3658.425, "close_time": 1774544399999, "quote_volume": 385578.93852, "trades": 4224, "taker_buy_base": 1973.719, "taker_buy_quote": 208115.26734 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 105.1, "high": 105.82, "low": 104.85, "close": 105.11, "volume": 2574.457, "close_time": 1774547999999, "quote_volume": 271239.09392, "trades": 3565, "taker_buy_base": 1648.463, "taker_buy_quote": 173691.46782 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 105.1, "high": 105.36, "low": 104.21, "close": 104.76, "volume": 6922.464, "close_time": 1774551599999, "quote_volume": 724865.76384, "trades": 4976, "taker_buy_base": 4320.299, "taker_buy_quote": 452417.39068 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 104.76, "high": 104.76, "low": 104.16, "close": 104.21, "volume": 3984.696, "close_time": 1774555199999, "quote_volume": 416330.22776, "trades": 2787, "taker_buy_base": 2385.256, "taker_buy_quote": 249183.9288 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 104.22, "high": 106.35, "low": 104.0, "close": 105.23, "volume": 11436.791, "close_time": 1774558799999, "quote_volume": 1205577.87317, "trades": 7839, "taker_buy_base": 6948.884, "taker_buy_quote": 731820.88404 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 105.23, "high": 105.81, "low": 104.98, "close": 105.32, "volume": 3948.906, "close_time": 1774562399999, "quote_volume": 417143.83389, "trades": 2528, "taker_buy_base": 1340.311, "taker_buy_quote": 141531.14951 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 105.31, "high": 105.39, "low": 104.67, "close": 105.23, "volume": 2007.783, "close_time": 1774565999999, "quote_volume": 211001.65864, "trades": 2787, "taker_buy_base": 1051.158, "taker_buy_quote": 110443.59253 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 105.24, "high": 105.53, "low": 104.88, "close": 105.22, "volume": 2878.092, "close_time": 1774569599999, "quote_volume": 302998.11892, "trades": 2814, "taker_buy_base": 850.732, "taker_buy_quote": 89514.46575 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 105.22, "high": 105.74, "low": 105.1, "close": 105.65, "volume": 1519.168, "close_time": 1774573199999, "quote_volume": 160128.79995, "trades": 2370, "taker_buy_base": 820.232, "taker_buy_quote": 86458.52074 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 105.64, "high": 106.51, "low": 105.41, "close": 106.48, "volume": 2569.998, "close_time": 1774576799999, "quote_volume": 272422.21083, "trades": 3321, "taker_buy_base": 1438.806, "taker_buy_quote": 152525.99481 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 106.49, "high": 106.74, "low": 106.1, "close": 106.21, "volume": 3232.056, "close_time": 1774580399999, "quote_volume": 344172.18107, "trades": 2537, "taker_buy_base": 2169.335, "taker_buy_quote": 230984.48005 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 106.21, "high": 106.35, "low": 105.81, "close": 106.02, "volume": 2268.221, "close_time": 1774583999999, "quote_volume": 240630.99062, "trades": 1849, "taker_buy_base": 1480.396, "taker_buy_quote": 157063.36305 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 106.01, "high": 106.01, "low": 105.22, "close": 105.69, "volume": 1366.413, "close_time": 1774587599999, "quote_volume": 144302.58015, "trades": 2213, "taker_buy_base": 614.518, "taker_buy_quote": 64883.88175 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 105.69, "high": 106.27, "low": 105.55, "close": 105.89, "volume": 966.021, "close_time": 1774591199999, "quote_volume": 102241.73172, "trades": 1757, "taker_buy_base": 473.446, "taker_buy_quote": 50122.03457 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 105.9, "high": 106.01, "low": 105.59, "close": 105.67, "volume": 1149.361, "close_time": 1774594799999, "quote_volume": 121645.38434, "trades": 1561, "taker_buy_base": 563.664, "taker_buy_quote": 59662.23537 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 105.66, "high": 106.33, "low": 105.55, "close": 106.25, "volume": 4445.314, "close_time": 1774598399999, "quote_volume": 471212.94274, "trades": 2479, "taker_buy_base": 2528.073, "taker_buy_quote": 267911.48836 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 106.26, "high": 106.54, "low": 104.37, "close": 105.26, "volume": 3841.412, "close_time": 1774601999999, "quote_volume": 404528.92205, "trades": 4761, "taker_buy_base": 1415.06, "taker_buy_quote": 149101.05213 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 105.25, "high": 105.58, "low": 104.19, "close": 104.92, "volume": 2234.486, "close_time": 1774605599999, "quote_volume": 234543.8273, "trades": 5097, "taker_buy_base": 744.949, "taker_buy_quote": 78180.299 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 104.94, "high": 105.13, "low": 101.48, "close": 101.7, "volume": 7792.519, "close_time": 1774609199999, "quote_volume": 803213.91531, "trades": 12277, "taker_buy_base": 3202.118, "taker_buy_quote": 329751.98752 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 101.71, "high": 101.97, "low": 101.27, "close": 101.36, "volume": 5077.153, "close_time": 1774612799999, "quote_volume": 515768.48619, "trades": 5328, "taker_buy_base": 2640.105, "taker_buy_quote": 268218.77595 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 101.36, "high": 101.53, "low": 100.87, "close": 101.29, "volume": 3290.056, "close_time": 1774616399999, "quote_volume": 332784.69168, "trades": 3269, "taker_buy_base": 1588.93, "taker_buy_quote": 160779.89486 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 101.3, "high": 101.72, "low": 100.06, "close": 100.36, "volume": 5301.295, "close_time": 1774619999999, "quote_volume": 535363.53418, "trades": 6023, "taker_buy_base": 2959.695, "taker_buy_quote": 298951.12079 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 100.37, "high": 100.75, "low": 99.98, "close": 100.68, "volume": 4461.911, "close_time": 1774623599999, "quote_volume": 447884.239, "trades": 4488, "taker_buy_base": 2568.611, "taker_buy_quote": 257894.14624 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 100.69, "high": 101.87, "low": 100.42, "close": 100.63, "volume": 5011.581, "close_time": 1774627199999, "quote_volume": 506371.95806, "trades": 7178, "taker_buy_base": 2314.916, "taker_buy_quote": 233921.69522 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 100.63, "high": 100.76, "low": 99.9, "close": 100.28, "volume": 3582.359, "close_time": 1774630799999, "quote_volume": 359166.46197, "trades": 4236, "taker_buy_base": 1539.701, "taker_buy_quote": 154440.53608 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 100.26, "high": 100.85, "low": 99.5, "close": 99.61, "volume": 3997.896, "close_time": 1774634399999, "quote_volume": 400526.28524, "trades": 4288, "taker_buy_base": 1982.827, "taker_buy_quote": 198695.81203 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 99.6, "high": 99.78, "low": 98.26, "close": 98.33, "volume": 5664.837, "close_time": 1774637999999, "quote_volume": 561030.11904, "trades": 5952, "taker_buy_base": 2515.416, "taker_buy_quote": 249189.7797 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 98.33, "high": 98.9, "low": 97.67, "close": 98.73, "volume": 5608.167, "close_time": 1774641599999, "quote_volume": 549816.82535, "trades": 6236, "taker_buy_base": 3380.062, "taker_buy_quote": 331359.87661 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 98.73, "high": 99.13, "low": 97.94, "close": 98.26, "volume": 2202.044, "close_time": 1774645199999, "quote_volume": 216865.0627, "trades": 3090, "taker_buy_base": 940.597, "taker_buy_quote": 92732.37102 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 98.27, "high": 98.72, "low": 98.0, "close": 98.0, "volume": 1032.483, "close_time": 1774648799999, "quote_volume": 101590.48237, "trades": 2126, "taker_buy_base": 517.186, "taker_buy_quote": 50892.63516 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 98.02, "high": 98.41, "low": 97.9, "close": 98.13, "volume": 2737.791, "close_time": 1774652399999, "quote_volume": 268833.05957, "trades": 3644, "taker_buy_base": 1692.97, "taker_buy_quote": 166257.71428 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 98.13, "high": 98.78, "low": 97.78, "close": 98.71, "volume": 1321.239, "close_time": 1774655999999, "quote_volume": 129904.39591, "trades": 2422, "taker_buy_base": 551.317, "taker_buy_quote": 54251.27385 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 98.71, "high": 98.73, "low": 98.14, "close": 98.24, "volume": 3881.699, "close_time": 1774659599999, "quote_volume": 382274.16916, "trades": 4446, "taker_buy_base": 1382.198, "taker_buy_quote": 136116.59899 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 98.24, "high": 98.24, "low": 96.94, "close": 97.68, "volume": 4801.522, "close_time": 1774663199999, "quote_volume": 467927.60706, "trades": 4433, "taker_buy_base": 2652.757, "taker_buy_quote": 258661.31698 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 97.69, "high": 98.12, "low": 97.04, "close": 97.12, "volume": 1971.162, "close_time": 1774666799999, "quote_volume": 192149.63502, "trades": 4018, "taker_buy_base": 840.593, "taker_buy_quote": 81947.2263 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 97.12, "high": 97.33, "low": 96.69, "close": 96.71, "volume": 3023.709, "close_time": 1774670399999, "quote_volume": 293319.10784, "trades": 2959, "taker_buy_base": 1721.116, "taker_buy_quote": 166946.97744 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 96.71, "high": 97.01, "low": 96.39, "close": 96.92, "volume": 2797.293, "close_time": 1774673999999, "quote_volume": 270217.24136, "trades": 2547, "taker_buy_base": 1871.678, "taker_buy_quote": 180792.6422 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 96.93, "high": 97.01, "low": 96.58, "close": 96.89, "volume": 1483.038, "close_time": 1774677599999, "quote_volume": 143625.71722, "trades": 1790, "taker_buy_base": 1036.26, "taker_buy_quote": 100366.50883 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 96.89, "high": 97.75, "low": 96.76, "close": 96.97, "volume": 8093.626, "close_time": 1774681199999, "quote_volume": 787509.3103, "trades": 6747, "taker_buy_base": 4345.85, "taker_buy_quote": 422991.89103 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 96.96, "high": 97.96, "low": 96.89, "close": 97.94, "volume": 9744.437, "close_time": 1774684799999, "quote_volume": 951009.11534, "trades": 5134, "taker_buy_base": 2531.74, "taker_buy_quote": 246848.3551 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 97.95, "high": 98.43, "low": 97.6, "close": 97.66, "volume": 1947.029, "close_time": 1774688399999, "quote_volume": 190993.65675, "trades": 2715, "taker_buy_base": 824.482, "taker_buy_quote": 80855.27877 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 97.66, "high": 97.69, "low": 97.04, "close": 97.21, "volume": 1738.847, "close_time": 1774691999999, "quote_volume": 169190.55062, "trades": 2402, "taker_buy_base": 1118.388, "taker_buy_quote": 108793.28831 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 97.21, "high": 97.67, "low": 96.64, "close": 96.82, "volume": 1855.562, "close_time": 1774695599999, "quote_volume": 179993.02397, "trades": 2667, "taker_buy_base": 897.811, "taker_buy_quote": 87117.85937 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 96.83, "high": 97.24, "low": 96.51, "close": 97.04, "volume": 2308.685, "close_time": 1774699199999, "quote_volume": 223492.40043, "trades": 2418, "taker_buy_base": 884.777, "taker_buy_quote": 85681.26263 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 97.04, "high": 97.57, "low": 96.52, "close": 96.67, "volume": 1535.05, "close_time": 1774702799999, "quote_volume": 148909.89415, "trades": 2713, "taker_buy_base": 743.995, "taker_buy_quote": 72197.71347 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 96.67, "high": 98.43, "low": 96.54, "close": 97.43, "volume": 5461.969, "close_time": 1774706399999, "quote_volume": 532549.23361, "trades": 5775, "taker_buy_base": 3382.905, "taker_buy_quote": 329869.05533 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 97.42, "high": 97.5, "low": 96.82, "close": 97.08, "volume": 4342.776, "close_time": 1774709999999, "quote_volume": 422230.42803, "trades": 4982, "taker_buy_base": 1601.901, "taker_buy_quote": 155704.55154 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 97.08, "high": 98.49, "low": 97.05, "close": 97.92, "volume": 5341.771, "close_time": 1774713599999, "quote_volume": 523410.39668, "trades": 5029, "taker_buy_base": 2891.924, "taker_buy_quote": 283489.19903 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 97.93, "high": 98.65, "low": 97.88, "close": 98.42, "volume": 1853.669, "close_time": 1774717199999, "quote_volume": 182308.6122, "trades": 3232, "taker_buy_base": 870.541, "taker_buy_quote": 85597.72148 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 98.42, "high": 98.72, "low": 97.77, "close": 98.09, "volume": 902.483, "close_time": 1774720799999, "quote_volume": 88659.10091, "trades": 2017, "taker_buy_base": 489.823, "taker_buy_quote": 48100.14309 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 98.1, "high": 98.55, "low": 97.78, "close": 98.19, "volume": 1980.948, "close_time": 1774724399999, "quote_volume": 194503.00081, "trades": 1876, "taker_buy_base": 821.979, "taker_buy_quote": 80649.53355 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 98.19, "high": 98.45, "low": 97.95, "close": 98.43, "volume": 552.445, "close_time": 1774727999999, "quote_volume": 54258.81338, "trades": 1446, "taker_buy_base": 250.108, "taker_buy_quote": 24565.41387 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 98.44, "high": 98.72, "low": 98.09, "close": 98.24, "volume": 1029.46, "close_time": 1774731599999, "quote_volume": 101299.441, "trades": 1595, "taker_buy_base": 652.066, "taker_buy_quote": 64154.94433 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 98.26, "high": 98.39, "low": 97.31, "close": 97.41, "volume": 1258.721, "close_time": 1774735199999, "quote_volume": 123186.6764, "trades": 1599, "taker_buy_base": 669.457, "taker_buy_quote": 65483.98621 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 97.42, "high": 97.72, "low": 97.31, "close": 97.63, "volume": 668.08, "close_time": 1774738799999, "quote_volume": 65145.84496, "trades": 1243, "taker_buy_base": 271.572, "taker_buy_quote": 26491.52992 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 97.63, "high": 97.63, "low": 96.22, "close": 96.83, "volume": 2716.851, "close_time": 1774742399999, "quote_volume": 262876.77641, "trades": 4983, "taker_buy_base": 939.549, "taker_buy_quote": 90889.25606 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 96.83, "high": 97.04, "low": 96.27, "close": 96.96, "volume": 1491.993, "close_time": 1774745999999, "quote_volume": 144114.45887, "trades": 2086, "taker_buy_base": 755.439, "taker_buy_quote": 72948.41124 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 96.95, "high": 97.43, "low": 96.74, "close": 97.04, "volume": 1043.987, "close_time": 1774749599999, "quote_volume": 101400.05666, "trades": 2259, "taker_buy_base": 523.067, "taker_buy_quote": 50813.41671 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 97.03, "high": 97.36, "low": 96.89, "close": 97.36, "volume": 983.05, "close_time": 1774753199999, "quote_volume": 95523.6616, "trades": 1711, "taker_buy_base": 627.152, "taker_buy_quote": 60950.89769 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 97.37, "high": 98.0, "low": 97.21, "close": 97.77, "volume": 1062.988, "close_time": 1774756799999, "quote_volume": 103854.45821, "trades": 2931, "taker_buy_base": 553.127, "taker_buy_quote": 54024.73984 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 97.77, "high": 97.85, "low": 97.25, "close": 97.33, "volume": 690.028, "close_time": 1774760399999, "quote_volume": 67296.89895, "trades": 1929, "taker_buy_base": 249.784, "taker_buy_quote": 24386.20342 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 97.34, "high": 97.35, "low": 96.94, "close": 97.15, "volume": 1030.769, "close_time": 1774763999999, "quote_volume": 100158.08527, "trades": 1783, "taker_buy_base": 546.945, "taker_buy_quote": 53157.84872 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 97.14, "high": 97.34, "low": 96.39, "close": 96.68, "volume": 2695.93, "close_time": 1774767599999, "quote_volume": 260539.3024, "trades": 2926, "taker_buy_base": 1370.113, "taker_buy_quote": 132353.40447 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 96.69, "high": 96.89, "low": 96.31, "close": 96.68, "volume": 1477.134, "close_time": 1774771199999, "quote_volume": 142666.63871, "trades": 2265, "taker_buy_base": 1066.301, "taker_buy_quote": 102986.34086 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 96.68, "high": 96.76, "low": 96.41, "close": 96.6, "volume": 578.222, "close_time": 1774774799999, "quote_volume": 55831.65643, "trades": 1247, "taker_buy_base": 233.313, "taker_buy_quote": 22526.2355 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 96.6, "high": 96.68, "low": 96.0, "close": 96.18, "volume": 1497.463, "close_time": 1774778399999, "quote_volume": 144192.62915, "trades": 2415, "taker_buy_base": 506.167, "taker_buy_quote": 48726.08303 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 96.18, "high": 96.23, "low": 95.41, "close": 95.8, "volume": 4262.262, "close_time": 1774781999999, "quote_volume": 408709.67379, "trades": 4171, "taker_buy_base": 810.416, "taker_buy_quote": 77654.16317 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 95.81, "high": 96.47, "low": 95.67, "close": 95.83, "volume": 2576.535, "close_time": 1774785599999, "quote_volume": 247702.12758, "trades": 5203, "taker_buy_base": 1004.697, "taker_buy_quote": 96585.84466 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 95.82, "high": 95.91, "low": 95.73, "close": 95.91, "volume": 178.883, "close_time": 1774789199999, "quote_volume": 17143.77194, "trades": 267, "taker_buy_base": 114.843, "taker_buy_quote": 11008.77356 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 95.67, "high": 95.81, "low": 94.9, "close": 95.62, "volume": 1966.108, "close_time": 1774792799999, "quote_volume": 187258.7438, "trades": 3452, "taker_buy_base": 845.229, "taker_buy_quote": 80568.63625 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 95.38, "high": 96.04, "low": 95.31, "close": 95.6, "volume": 1253.336, "close_time": 1774796399999, "quote_volume": 119920.36436, "trades": 2130, "taker_buy_base": 753.239, "taker_buy_quote": 72088.69858 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 95.55, "high": 95.91, "low": 95.36, "close": 95.43, "volume": 1659.493, "close_time": 1774799999999, "quote_volume": 158751.43467, "trades": 2108, "taker_buy_base": 940.183, "taker_buy_quote": 89953.85634 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 95.52, "high": 96.16, "low": 95.41, "close": 95.95, "volume": 1200.755, "close_time": 1774803599999, "quote_volume": 115191.23641, "trades": 1396, "taker_buy_base": 554.065, "taker_buy_quote": 53151.06481 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 95.48, "high": 95.53, "low": 94.62, "close": 94.96, "volume": 4370.842, "close_time": 1774807199999, "quote_volume": 414664.86782, "trades": 3053, "taker_buy_base": 2265.609, "taker_buy_quote": 214858.89483 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 94.95, "high": 95.47, "low": 94.67, "close": 95.24, "volume": 2211.755, "close_time": 1774810799999, "quote_volume": 210427.77876, "trades": 2368, "taker_buy_base": 1438.004, "taker_buy_quote": 136793.08541 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 95.26, "high": 95.35, "low": 95.05, "close": 95.11, "volume": 1949.565, "close_time": 1774814399999, "quote_volume": 185569.81248, "trades": 2593, "taker_buy_base": 1144.15, "taker_buy_quote": 108906.58253 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 95.1, "high": 96.0, "low": 95.08, "close": 95.78, "volume": 1225.031, "close_time": 1774817999999, "quote_volume": 117028.6596, "trades": 1781, "taker_buy_base": 786.499, "taker_buy_quote": 75126.48851 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 95.79, "high": 96.1, "low": 95.6, "close": 95.95, "volume": 922.781, "close_time": 1774821599999, "quote_volume": 88443.79029, "trades": 1356, "taker_buy_base": 462.589, "taker_buy_quote": 44318.25729 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 95.95, "high": 95.95, "low": 92.74, "close": 94.77, "volume": 5293.548, "close_time": 1774825199999, "quote_volume": 496877.64234, "trades": 10833, "taker_buy_base": 2095.779, "taker_buy_quote": 196871.89221 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 94.78, "high": 95.87, "low": 94.78, "close": 95.43, "volume": 3295.196, "close_time": 1774828799999, "quote_volume": 314025.75557, "trades": 5846, "taker_buy_base": 1576.784, "taker_buy_quote": 150283.90048 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 95.43, "high": 97.33, "low": 95.25, "close": 96.28, "volume": 4232.529, "close_time": 1774832399999, "quote_volume": 408809.40741, "trades": 7542, "taker_buy_base": 2104.59, "taker_buy_quote": 202981.16964 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 96.28, "high": 97.51, "low": 96.1, "close": 97.2, "volume": 2258.406, "close_time": 1774835999999, "quote_volume": 218729.68976, "trades": 5325, "taker_buy_base": 1206.504, "taker_buy_quote": 116838.64579 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 97.21, "high": 98.97, "low": 96.9, "close": 97.97, "volume": 8262.475, "close_time": 1774839599999, "quote_volume": 808746.07965, "trades": 8520, "taker_buy_base": 6145.166, "taker_buy_quote": 601745.10984 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 97.98, "high": 98.46, "low": 97.5, "close": 98.22, "volume": 1765.981, "close_time": 1774843199999, "quote_volume": 172890.0051, "trades": 2954, "taker_buy_base": 885.329, "taker_buy_quote": 86651.50383 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 98.23, "high": 98.93, "low": 98.23, "close": 98.42, "volume": 2664.18, "close_time": 1774846799999, "quote_volume": 262687.66872, "trades": 4534, "taker_buy_base": 1440.088, "taker_buy_quote": 142043.30148 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 98.43, "high": 98.82, "low": 97.59, "close": 97.78, "volume": 3000.996, "close_time": 1774850399999, "quote_volume": 294650.4085, "trades": 4082, "taker_buy_base": 1141.149, "taker_buy_quote": 112075.70556 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 97.77, "high": 98.13, "low": 97.66, "close": 97.86, "volume": 1785.148, "close_time": 1774853999999, "quote_volume": 174682.06898, "trades": 2353, "taker_buy_base": 744.204, "taker_buy_quote": 72790.48054 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 97.85, "high": 98.92, "low": 97.78, "close": 98.77, "volume": 2602.567, "close_time": 1774857599999, "quote_volume": 255857.02334, "trades": 3451, "taker_buy_base": 1580.232, "taker_buy_quote": 155286.14116 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 98.77, "high": 99.45, "low": 98.61, "close": 98.99, "volume": 3367.384, "close_time": 1774861199999, "quote_volume": 333170.68238, "trades": 4915, "taker_buy_base": 1805.022, "taker_buy_quote": 178605.31608 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 99.0, "high": 99.0, "low": 97.84, "close": 97.84, "volume": 1445.776, "close_time": 1774864799999, "quote_volume": 142044.3205, "trades": 2019, "taker_buy_base": 567.7, "taker_buy_quote": 55748.61623 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 97.83, "high": 98.39, "low": 97.65, "close": 98.02, "volume": 1198.077, "close_time": 1774868399999, "quote_volume": 117343.88933, "trades": 2163, "taker_buy_base": 593.072, "taker_buy_quote": 58092.61372 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 98.03, "high": 99.1, "low": 98.03, "close": 98.54, "volume": 2799.96, "close_time": 1774871999999, "quote_volume": 275911.37168, "trades": 4953, "taker_buy_base": 1349.705, "taker_buy_quote": 133019.25929 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 98.53, "high": 99.1, "low": 98.51, "close": 98.94, "volume": 1818.441, "close_time": 1774875599999, "quote_volume": 179779.22869, "trades": 3341, "taker_buy_base": 1090.788, "taker_buy_quote": 107845.72044 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 98.93, "high": 100.0, "low": 98.85, "close": 99.23, "volume": 5588.664, "close_time": 1774879199999, "quote_volume": 556314.87094, "trades": 7997, "taker_buy_base": 3315.001, "taker_buy_quote": 330007.666 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 99.24, "high": 99.96, "low": 98.09, "close": 99.15, "volume": 5511.719, "close_time": 1774882799999, "quote_volume": 545565.74326, "trades": 7601, "taker_buy_base": 1933.477, "taker_buy_quote": 191375.31399 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 99.16, "high": 99.37, "low": 98.25, "close": 98.62, "volume": 2150.33, "close_time": 1774886399999, "quote_volume": 212543.28173, "trades": 4322, "taker_buy_base": 933.407, "taker_buy_quote": 92277.44148 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 98.62, "high": 98.81, "low": 98.12, "close": 98.44, "volume": 4663.892, "close_time": 1774889999999, "quote_volume": 459021.81986, "trades": 3610, "taker_buy_base": 808.749, "taker_buy_quote": 79622.37082 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 98.44, "high": 98.75, "low": 97.05, "close": 97.6, "volume": 6890.143, "close_time": 1774893599999, "quote_volume": 672044.40005, "trades": 6087, "taker_buy_base": 4954.694, "taker_buy_quote": 483058.14473 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 97.59, "high": 97.75, "low": 96.87, "close": 97.14, "volume": 1545.388, "close_time": 1774897199999, "quote_volume": 150265.55088, "trades": 2757, "taker_buy_base": 786.764, "taker_buy_quote": 76512.60357 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 97.14, "high": 97.16, "low": 96.12, "close": 96.69, "volume": 2907.945, "close_time": 1774900799999, "quote_volume": 280653.34852, "trades": 4060, "taker_buy_base": 1415.426, "taker_buy_quote": 136536.51644 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 96.68, "high": 96.99, "low": 96.49, "close": 96.81, "volume": 889.653, "close_time": 1774904399999, "quote_volume": 86055.71641, "trades": 1654, "taker_buy_base": 438.732, "taker_buy_quote": 42424.38194 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 96.8, "high": 98.1, "low": 96.75, "close": 97.31, "volume": 1537.381, "close_time": 1774907999999, "quote_volume": 150028.52971, "trades": 2434, "taker_buy_base": 791.977, "taker_buy_quote": 77313.05836 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 97.32, "high": 97.55, "low": 96.77, "close": 96.97, "volume": 1322.771, "close_time": 1774911599999, "quote_volume": 128467.74338, "trades": 2353, "taker_buy_base": 781.617, "taker_buy_quote": 75922.6048 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 96.96, "high": 96.98, "low": 96.11, "close": 96.86, "volume": 1401.227, "close_time": 1774915199999, "quote_volume": 135068.49359, "trades": 3206, "taker_buy_base": 676.076, "taker_buy_quote": 65168.34427 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 96.87, "high": 97.63, "low": 96.36, "close": 97.31, "volume": 1728.98, "close_time": 1774918799999, "quote_volume": 167606.80581, "trades": 4563, "taker_buy_base": 983.419, "taker_buy_quote": 95293.84716 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 97.31, "high": 99.35, "low": 97.09, "close": 98.52, "volume": 3027.096, "close_time": 1774922399999, "quote_volume": 298628.3224, "trades": 6255, "taker_buy_base": 1513.085, "taker_buy_quote": 149193.78332 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 98.51, "high": 99.03, "low": 98.22, "close": 98.71, "volume": 1229.244, "close_time": 1774925999999, "quote_volume": 121237.68348, "trades": 2412, "taker_buy_base": 713.796, "taker_buy_quote": 70386.70069 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 98.7, "high": 98.96, "low": 97.95, "close": 98.12, "volume": 1220.251, "close_time": 1774929599999, "quote_volume": 120045.31023, "trades": 2737, "taker_buy_base": 616.521, "taker_buy_quote": 60727.7076 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 98.13, "high": 98.42, "low": 97.53, "close": 97.66, "volume": 1525.826, "close_time": 1774933199999, "quote_volume": 149374.44865, "trades": 2600, "taker_buy_base": 748.13, "taker_buy_quote": 73211.70263 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 97.65, "high": 98.29, "low": 97.45, "close": 98.2, "volume": 741.809, "close_time": 1774936799999, "quote_volume": 72594.66654, "trades": 1993, "taker_buy_base": 445.958, "taker_buy_quote": 43649.86634 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 98.2, "high": 98.25, "low": 97.43, "close": 97.84, "volume": 1249.4, "close_time": 1774940399999, "quote_volume": 122073.85045, "trades": 2860, "taker_buy_base": 661.422, "taker_buy_quote": 64609.19514 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 97.85, "high": 97.88, "low": 97.04, "close": 97.69, "volume": 1149.098, "close_time": 1774943999999, "quote_volume": 111931.48335, "trades": 2908, "taker_buy_base": 545.834, "taker_buy_quote": 53178.54352 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 97.7, "high": 97.99, "low": 96.68, "close": 96.82, "volume": 1863.491, "close_time": 1774947599999, "quote_volume": 181204.06694, "trades": 3257, "taker_buy_base": 916.606, "taker_buy_quote": 89134.80081 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 96.83, "high": 96.92, "low": 95.4, "close": 95.67, "volume": 2657.912, "close_time": 1774951199999, "quote_volume": 255723.50731, "trades": 4893, "taker_buy_base": 1198.865, "taker_buy_quote": 115396.0655 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 95.68, "high": 96.26, "low": 95.6, "close": 95.84, "volume": 1216.521, "close_time": 1774954799999, "quote_volume": 116682.87136, "trades": 2456, "taker_buy_base": 534.405, "taker_buy_quote": 51258.74675 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 95.84, "high": 96.81, "low": 95.6, "close": 96.64, "volume": 3400.492, "close_time": 1774958399999, "quote_volume": 327333.03705, "trades": 4858, "taker_buy_base": 1677.293, "taker_buy_quote": 161444.9916 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 96.65, "high": 97.27, "low": 96.42, "close": 96.79, "volume": 3996.502, "close_time": 1774961999999, "quote_volume": 387017.66503, "trades": 4075, "taker_buy_base": 2467.485, "taker_buy_quote": 238977.87428 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 96.79, "high": 97.89, "low": 96.65, "close": 97.65, "volume": 4654.25, "close_time": 1774965599999, "quote_volume": 452500.96963, "trades": 6480, "taker_buy_base": 2248.48, "taker_buy_quote": 218743.65888 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 97.64, "high": 98.73, "low": 96.59, "close": 96.95, "volume": 3906.442, "close_time": 1774969199999, "quote_volume": 381555.69711, "trades": 8665, "taker_buy_base": 1502.699, "taker_buy_quote": 146958.81445 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 96.97, "high": 98.29, "low": 96.37, "close": 96.43, "volume": 2653.908, "close_time": 1774972799999, "quote_volume": 257523.43319, "trades": 6551, "taker_buy_base": 1657.977, "taker_buy_quote": 160810.87543 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 96.44, "high": 97.97, "low": 95.86, "close": 97.31, "volume": 5946.84, "close_time": 1774976399999, "quote_volume": 576335.11188, "trades": 10032, "taker_buy_base": 2682.879, "taker_buy_quote": 259954.18379 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 97.31, "high": 98.6, "low": 97.16, "close": 97.58, "volume": 7243.846, "close_time": 1774979999999, "quote_volume": 709299.10028, "trades": 8837, "taker_buy_base": 3915.38, "taker_buy_quote": 383392.05384 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 97.57, "high": 98.33, "low": 97.51, "close": 98.0, "volume": 1162.318, "close_time": 1774983599999, "quote_volume": 113744.98154, "trades": 2729, "taker_buy_base": 559.289, "taker_buy_quote": 54724.91891 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 98.01, "high": 98.25, "low": 97.58, "close": 98.06, "volume": 2836.942, "close_time": 1774987199999, "quote_volume": 277932.05518, "trades": 2495, "taker_buy_base": 912.665, "taker_buy_quote": 89411.07657 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 98.06, "high": 99.19, "low": 98.04, "close": 99.01, "volume": 1555.243, "close_time": 1774990799999, "quote_volume": 153461.69564, "trades": 2779, "taker_buy_base": 663.191, "taker_buy_quote": 65415.98515 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 99.02, "high": 99.06, "low": 98.19, "close": 98.24, "volume": 1080.279, "close_time": 1774994399999, "quote_volume": 106519.0062, "trades": 2066, "taker_buy_base": 476.629, "taker_buy_quote": 46994.06002 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 98.24, "high": 98.31, "low": 97.21, "close": 97.69, "volume": 1512.628, "close_time": 1774997999999, "quote_volume": 147947.5653, "trades": 3084, "taker_buy_base": 835.501, "taker_buy_quote": 81709.49251 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 97.7, "high": 98.32, "low": 97.53, "close": 98.2, "volume": 779.287, "close_time": 1775001599999, "quote_volume": 76360.14537, "trades": 1854, "taker_buy_base": 406.163, "taker_buy_quote": 39792.19663 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 98.21, "high": 98.38, "low": 97.53, "close": 98.32, "volume": 1312.328, "close_time": 1775005199999, "quote_volume": 128569.72276, "trades": 2200, "taker_buy_base": 759.29, "taker_buy_quote": 74363.78947 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 98.33, "high": 98.42, "low": 97.26, "close": 97.26, "volume": 2688.788, "close_time": 1775008799999, "quote_volume": 263073.73403, "trades": 3532, "taker_buy_base": 1682.227, "taker_buy_quote": 164667.63362 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 97.27, "high": 97.83, "low": 97.0, "close": 97.25, "volume": 2599.095, "close_time": 1775012399999, "quote_volume": 253104.672, "trades": 4442, "taker_buy_base": 1678.377, "taker_buy_quote": 163522.19707 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 97.26, "high": 98.34, "low": 97.26, "close": 97.97, "volume": 2875.22, "close_time": 1775015999999, "quote_volume": 281952.05416, "trades": 3295, "taker_buy_base": 1105.311, "taker_buy_quote": 108432.91154 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 97.98, "high": 98.59, "low": 97.9, "close": 98.35, "volume": 1351.015, "close_time": 1775019599999, "quote_volume": 132693.80101, "trades": 2441, "taker_buy_base": 565.532, "taker_buy_quote": 55538.80107 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 98.35, "high": 99.48, "low": 98.05, "close": 99.21, "volume": 3557.095, "close_time": 1775023199999, "quote_volume": 351417.76287, "trades": 3989, "taker_buy_base": 2580.682, "taker_buy_quote": 254700.67521 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 99.22, "high": 100.55, "low": 99.1, "close": 100.35, "volume": 6129.898, "close_time": 1775026799999, "quote_volume": 613316.58243, "trades": 5649, "taker_buy_base": 2760.66, "taker_buy_quote": 276169.55024 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 100.36, "high": 100.98, "low": 100.06, "close": 100.26, "volume": 4748.02, "close_time": 1775030399999, "quote_volume": 476722.89251, "trades": 4588, "taker_buy_base": 1772.925, "taker_buy_quote": 178096.20787 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 100.26, "high": 100.49, "low": 99.42, "close": 99.63, "volume": 5554.099, "close_time": 1775033999999, "quote_volume": 555008.87258, "trades": 4469, "taker_buy_base": 1775.03, "taker_buy_quote": 177336.85376 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 99.64, "high": 99.82, "low": 98.85, "close": 99.26, "volume": 3118.513, "close_time": 1775037599999, "quote_volume": 309265.18022, "trades": 3370, "taker_buy_base": 1675.218, "taker_buy_quote": 166095.18412 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 99.26, "high": 99.74, "low": 99.11, "close": 99.4, "volume": 1656.461, "close_time": 1775041199999, "quote_volume": 164672.36873, "trades": 2475, "taker_buy_base": 802.751, "taker_buy_quote": 79789.8172 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 99.4, "high": 99.53, "low": 99.03, "close": 99.15, "volume": 1265.913, "close_time": 1775044799999, "quote_volume": 125633.85691, "trades": 1890, "taker_buy_base": 704.889, "taker_buy_quote": 69966.92483 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 99.14, "high": 100.17, "low": 98.81, "close": 99.32, "volume": 3665.416, "close_time": 1775048399999, "quote_volume": 364600.03856, "trades": 5248, "taker_buy_base": 2074.296, "taker_buy_quote": 206390.75742 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 99.33, "high": 99.79, "low": 98.35, "close": 98.8, "volume": 4557.214, "close_time": 1775051999999, "quote_volume": 451476.39633, "trades": 5942, "taker_buy_base": 2626.894, "taker_buy_quote": 260182.66381 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 98.8, "high": 100.18, "low": 98.75, "close": 99.94, "volume": 3018.969, "close_time": 1775055599999, "quote_volume": 300660.85767, "trades": 4998, "taker_buy_base": 1284.823, "taker_buy_quote": 127932.38392 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 99.95, "high": 100.17, "low": 99.44, "close": 99.98, "volume": 2022.603, "close_time": 1775059199999, "quote_volume": 202127.56616, "trades": 3298, "taker_buy_base": 961.182, "taker_buy_quote": 96059.63567 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 99.98, "high": 100.83, "low": 99.52, "close": 100.45, "volume": 2014.965, "close_time": 1775062799999, "quote_volume": 202126.71366, "trades": 3698, "taker_buy_base": 902.41, "taker_buy_quote": 90488.72477 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 100.46, "high": 101.17, "low": 99.38, "close": 99.53, "volume": 8631.11, "close_time": 1775066399999, "quote_volume": 867797.86254, "trades": 6887, "taker_buy_base": 5379.359, "taker_buy_quote": 541606.44896 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 99.54, "high": 99.58, "low": 98.8, "close": 98.92, "volume": 2580.832, "close_time": 1775069999999, "quote_volume": 255862.99086, "trades": 3766, "taker_buy_base": 1042.152, "taker_buy_quote": 103322.12892 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 98.93, "high": 99.86, "low": 98.8, "close": 99.49, "volume": 1707.897, "close_time": 1775073599999, "quote_volume": 169877.06545, "trades": 2450, "taker_buy_base": 989.837, "taker_buy_quote": 98446.83805 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 99.5, "high": 99.59, "low": 98.41, "close": 98.83, "volume": 4304.622, "close_time": 1775077199999, "quote_volume": 426246.99227, "trades": 3227, "taker_buy_base": 1199.759, "taker_buy_quote": 118681.1455 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 98.84, "high": 99.67, "low": 98.75, "close": 99.12, "volume": 1420.166, "close_time": 1775080799999, "quote_volume": 141004.92448, "trades": 1979, "taker_buy_base": 994.994, "taker_buy_quote": 98791.4853 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 99.11, "high": 99.15, "low": 98.1, "close": 98.25, "volume": 1616.707, "close_time": 1775084399999, "quote_volume": 159145.03849, "trades": 3273, "taker_buy_base": 825.387, "taker_buy_quote": 81233.64603 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 98.25, "high": 98.34, "low": 97.97, "close": 98.1, "volume": 1337.857, "close_time": 1775087999999, "quote_volume": 131272.65573, "trades": 2618, "taker_buy_base": 627.193, "taker_buy_quote": 61559.6717 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 98.11, "high": 99.03, "low": 97.99, "close": 98.79, "volume": 1786.298, "close_time": 1775091599999, "quote_volume": 175965.66112, "trades": 3007, "taker_buy_base": 1022.972, "taker_buy_quote": 100769.80728 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 98.78, "high": 98.8, "low": 95.65, "close": 96.05, "volume": 9606.496, "close_time": 1775095199999, "quote_volume": 930519.49741, "trades": 15983, "taker_buy_base": 4597.661, "taker_buy_quote": 444767.25295 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 96.05, "high": 96.1, "low": 94.28, "close": 94.87, "volume": 6203.158, "close_time": 1775098799999, "quote_volume": 590192.13323, "trades": 8449, "taker_buy_base": 2713.427, "taker_buy_quote": 257864.11252 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 94.86, "high": 95.16, "low": 94.01, "close": 94.31, "volume": 3234.393, "close_time": 1775102399999, "quote_volume": 305939.11709, "trades": 5696, "taker_buy_base": 1062.099, "taker_buy_quote": 100485.65467 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 94.3, "high": 94.3, "low": 93.64, "close": 93.74, "volume": 3388.724, "close_time": 1775105999999, "quote_volume": 318304.96427, "trades": 3933, "taker_buy_base": 1482.224, "taker_buy_quote": 139239.16358 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 93.75, "high": 94.53, "low": 93.6, "close": 94.49, "volume": 1921.631, "close_time": 1775109599999, "quote_volume": 180765.80328, "trades": 2779, "taker_buy_base": 1057.231, "taker_buy_quote": 99489.99403 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 94.5, "high": 95.03, "low": 94.39, "close": 94.55, "volume": 1777.655, "close_time": 1775113199999, "quote_volume": 168183.13317, "trades": 2387, "taker_buy_base": 913.642, "taker_buy_quote": 86454.80264 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 94.54, "high": 94.54, "low": 94.1, "close": 94.42, "volume": 1897.999, "close_time": 1775116799999, "quote_volume": 179079.32772, "trades": 2842, "taker_buy_base": 878.138, "taker_buy_quote": 82851.27219 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 94.41, "high": 94.51, "low": 93.7, "close": 93.73, "volume": 1238.188, "close_time": 1775120399999, "quote_volume": 116492.23566, "trades": 1609, "taker_buy_base": 562.244, "taker_buy_quote": 52884.48587 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 93.73, "high": 93.99, "low": 93.47, "close": 93.91, "volume": 1418.435, "close_time": 1775123999999, "quote_volume": 132993.17831, "trades": 1928, "taker_buy_base": 454.048, "taker_buy_quote": 42563.84499 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 93.89, "high": 94.05, "low": 93.48, "close": 93.68, "volume": 1134.325, "close_time": 1775127599999, "quote_volume": 106296.96979, "trades": 1825, "taker_buy_base": 526.202, "taker_buy_quote": 49313.88966 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 93.7, "high": 93.94, "low": 93.26, "close": 93.48, "volume": 2171.236, "close_time": 1775131199999, "quote_volume": 203287.95007, "trades": 2700, "taker_buy_base": 1089.553, "taker_buy_quote": 102066.82556 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 93.47, "high": 93.49, "low": 92.9, "close": 93.02, "volume": 2268.919, "close_time": 1775134799999, "quote_volume": 211454.6218, "trades": 2970, "taker_buy_base": 843.684, "taker_buy_quote": 78652.92418 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 93.03, "high": 93.38, "low": 92.36, "close": 93.3, "volume": 7693.217, "close_time": 1775138399999, "quote_volume": 714403.69053, "trades": 6754, "taker_buy_base": 3733.229, "taker_buy_quote": 346818.92869 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 93.29, "high": 95.46, "low": 93.18, "close": 95.2, "volume": 6066.549, "close_time": 1775141999999, "quote_volume": 573034.14119, "trades": 8023, "taker_buy_base": 2990.899, "taker_buy_quote": 282490.36349 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 95.2, "high": 95.2, "low": 93.96, "close": 94.42, "volume": 2790.187, "close_time": 1775145599999, "quote_volume": 264139.69479, "trades": 3912, "taker_buy_base": 1418.557, "taker_buy_quote": 134265.08463 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 94.43, "high": 95.24, "low": 94.06, "close": 94.82, "volume": 3769.054, "close_time": 1775149199999, "quote_volume": 357293.72352, "trades": 4062, "taker_buy_base": 2143.586, "taker_buy_quote": 203223.65424 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 94.8, "high": 95.52, "low": 94.32, "close": 94.45, "volume": 1855.415, "close_time": 1775152799999, "quote_volume": 176248.54442, "trades": 3022, "taker_buy_base": 654.798, "taker_buy_quote": 62213.76333 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 94.46, "high": 94.91, "low": 94.33, "close": 94.85, "volume": 1119.627, "close_time": 1775156399999, "quote_volume": 105938.77831, "trades": 1867, "taker_buy_base": 616.85, "taker_buy_quote": 58365.01926 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 94.85, "high": 95.03, "low": 94.46, "close": 94.88, "volume": 2582.996, "close_time": 1775159999999, "quote_volume": 244804.30112, "trades": 2380, "taker_buy_base": 1013.083, "taker_buy_quote": 96056.57859 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 94.87, "high": 95.47, "low": 94.59, "close": 94.9, "volume": 1229.809, "close_time": 1775163599999, "quote_volume": 116870.95664, "trades": 1809, "taker_buy_base": 746.568, "taker_buy_quote": 70946.57582 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 94.91, "high": 94.96, "low": 93.84, "close": 94.1, "volume": 1803.763, "close_time": 1775167199999, "quote_volume": 169874.40299, "trades": 1626, "taker_buy_base": 806.872, "taker_buy_quote": 76006.94234 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 94.08, "high": 94.45, "low": 93.76, "close": 94.2, "volume": 843.548, "close_time": 1775170799999, "quote_volume": 79374.5332, "trades": 1572, "taker_buy_base": 456.089, "taker_buy_quote": 42943.49982 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 94.2, "high": 94.37, "low": 93.97, "close": 94.35, "volume": 942.431, "close_time": 1775174399999, "quote_volume": 88739.08708, "trades": 1430, "taker_buy_base": 523.032, "taker_buy_quote": 49246.00985 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 94.36, "high": 94.53, "low": 94.15, "close": 94.37, "volume": 1961.854, "close_time": 1775177999999, "quote_volume": 185108.36759, "trades": 2116, "taker_buy_base": 1315.388, "taker_buy_quote": 124130.40627 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 94.36, "high": 94.8, "low": 94.2, "close": 94.5, "volume": 1230.948, "close_time": 1775181599999, "quote_volume": 116274.22356, "trades": 1875, "taker_buy_base": 677.185, "taker_buy_quote": 63967.87193 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 94.5, "high": 95.12, "low": 94.24, "close": 94.69, "volume": 1241.503, "close_time": 1775185199999, "quote_volume": 117481.18605, "trades": 2426, "taker_buy_base": 724.396, "taker_buy_quote": 68555.41321 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 94.7, "high": 95.08, "low": 94.6, "close": 94.96, "volume": 658.93, "close_time": 1775188799999, "quote_volume": 62500.62398, "trades": 1446, "taker_buy_base": 315.919, "taker_buy_quote": 29968.10928 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 94.94, "high": 95.37, "low": 94.74, "close": 95.27, "volume": 778.854, "close_time": 1775192399999, "quote_volume": 73996.31719, "trades": 1800, "taker_buy_base": 354.177, "taker_buy_quote": 33664.81533 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 95.29, "high": 95.84, "low": 94.86, "close": 95.42, "volume": 1017.176, "close_time": 1775195999999, "quote_volume": 97136.63298, "trades": 1789, "taker_buy_base": 667.405, "taker_buy_quote": 63717.54029 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 95.41, "high": 95.65, "low": 95.01, "close": 95.31, "volume": 850.673, "close_time": 1775199599999, "quote_volume": 81088.90483, "trades": 1400, "taker_buy_base": 467.883, "taker_buy_quote": 44595.96705 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 95.3, "high": 95.83, "low": 95.03, "close": 95.3, "volume": 3536.913, "close_time": 1775203199999, "quote_volume": 337039.32685, "trades": 4409, "taker_buy_base": 1092.816, "taker_buy_quote": 104140.1735 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 95.3, "high": 95.8, "low": 95.28, "close": 95.64, "volume": 1243.674, "close_time": 1775206799999, "quote_volume": 118839.97919, "trades": 1920, "taker_buy_base": 415.613, "taker_buy_quote": 39730.02356 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 95.63, "high": 95.77, "low": 95.22, "close": 95.52, "volume": 818.872, "close_time": 1775210399999, "quote_volume": 78225.40184, "trades": 1460, "taker_buy_base": 469.064, "taker_buy_quote": 44820.46076 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 95.51, "high": 95.63, "low": 95.08, "close": 95.47, "volume": 639.861, "close_time": 1775213999999, "quote_volume": 61037.19654, "trades": 1380, "taker_buy_base": 318.607, "taker_buy_quote": 30385.12758 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 95.47, "high": 95.54, "low": 95.18, "close": 95.36, "volume": 1216.145, "close_time": 1775217599999, "quote_volume": 115898.77883, "trades": 1638, "taker_buy_base": 370.489, "taker_buy_quote": 35323.41296 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 95.37, "high": 96.18, "low": 94.67, "close": 94.8, "volume": 2713.225, "close_time": 1775221199999, "quote_volume": 258929.32579, "trades": 4017, "taker_buy_base": 1174.826, "taker_buy_quote": 112204.08822 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 94.82, "high": 95.0, "low": 94.54, "close": 94.88, "volume": 1022.029, "close_time": 1775224799999, "quote_volume": 96894.2484, "trades": 1945, "taker_buy_base": 506.096, "taker_buy_quote": 47977.08715 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 94.87, "high": 95.51, "low": 94.73, "close": 95.36, "volume": 920.543, "close_time": 1775228399999, "quote_volume": 87518.20697, "trades": 1890, "taker_buy_base": 555.362, "taker_buy_quote": 52790.61212 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 95.35, "high": 95.47, "low": 94.8, "close": 94.83, "volume": 563.164, "close_time": 1775231999999, "quote_volume": 53605.24724, "trades": 1596, "taker_buy_base": 243.964, "taker_buy_quote": 23214.34326 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 94.82, "high": 95.4, "low": 94.71, "close": 95.32, "volume": 1162.636, "close_time": 1775235599999, "quote_volume": 110510.78876, "trades": 2230, "taker_buy_base": 642.652, "taker_buy_quote": 61071.53333 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 95.31, "high": 95.31, "low": 94.22, "close": 94.45, "volume": 1143.827, "close_time": 1775239199999, "quote_volume": 108133.98805, "trades": 1675, "taker_buy_base": 503.272, "taker_buy_quote": 47594.57372 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 94.44, "high": 94.68, "low": 94.1, "close": 94.16, "volume": 1156.518, "close_time": 1775242799999, "quote_volume": 109155.19859, "trades": 1532, "taker_buy_base": 686.141, "taker_buy_quote": 64768.07355 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 94.17, "high": 94.39, "low": 93.92, "close": 94.34, "volume": 545.276, "close_time": 1775246399999, "quote_volume": 51289.066, "trades": 1304, "taker_buy_base": 278.089, "taker_buy_quote": 26159.24397 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 94.33, "high": 94.58, "low": 94.31, "close": 94.5, "volume": 909.87, "close_time": 1775249999999, "quote_volume": 85958.77812, "trades": 1099, "taker_buy_base": 486.699, "taker_buy_quote": 45982.15061 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 94.51, "high": 94.93, "low": 94.43, "close": 94.9, "volume": 1008.826, "close_time": 1775253599999, "quote_volume": 95580.73682, "trades": 1155, "taker_buy_base": 576.432, "taker_buy_quote": 54609.96125 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 94.89, "high": 94.94, "low": 94.28, "close": 94.49, "volume": 452.329, "close_time": 1775257199999, "quote_volume": 42784.87559, "trades": 805, "taker_buy_base": 204.758, "taker_buy_quote": 19365.37106 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 94.49, "high": 94.9, "low": 94.39, "close": 94.81, "volume": 456.621, "close_time": 1775260799999, "quote_volume": 43197.06038, "trades": 735, "taker_buy_base": 190.69, "taker_buy_quote": 18044.26089 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 94.8, "high": 94.95, "low": 94.59, "close": 94.76, "volume": 332.998, "close_time": 1775264399999, "quote_volume": 31555.29436, "trades": 874, "taker_buy_base": 162.765, "taker_buy_quote": 15422.19754 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 94.75, "high": 94.93, "low": 94.61, "close": 94.86, "volume": 476.267, "close_time": 1775267999999, "quote_volume": 45122.80691, "trades": 861, "taker_buy_base": 176.985, "taker_buy_quote": 16767.29661 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 94.85, "high": 95.04, "low": 94.56, "close": 94.66, "volume": 348.302, "close_time": 1775271599999, "quote_volume": 33017.70671, "trades": 995, "taker_buy_base": 156.161, "taker_buy_quote": 14803.14328 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 94.66, "high": 95.09, "low": 94.62, "close": 95.02, "volume": 277.556, "close_time": 1775275199999, "quote_volume": 26336.72746, "trades": 906, "taker_buy_base": 130.68, "taker_buy_quote": 12400.99774 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 95.03, "high": 95.04, "low": 94.75, "close": 94.76, "volume": 1265.661, "close_time": 1775278799999, "quote_volume": 120015.8928, "trades": 1133, "taker_buy_base": 717.829, "taker_buy_quote": 68065.48128 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 94.75, "high": 94.81, "low": 94.51, "close": 94.51, "volume": 612.13, "close_time": 1775282399999, "quote_volume": 57926.14126, "trades": 962, "taker_buy_base": 270.347, "taker_buy_quote": 25577.69375 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 94.52, "high": 95.25, "low": 94.38, "close": 95.09, "volume": 2553.895, "close_time": 1775285999999, "quote_volume": 242050.89063, "trades": 1999, "taker_buy_base": 1708.086, "taker_buy_quote": 161903.24795 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 95.09, "high": 95.11, "low": 94.76, "close": 94.98, "volume": 534.916, "close_time": 1775289599999, "quote_volume": 50742.38196, "trades": 830, "taker_buy_base": 98.417, "taker_buy_quote": 9340.89172 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 94.99, "high": 95.12, "low": 94.52, "close": 94.58, "volume": 499.457, "close_time": 1775293199999, "quote_volume": 47329.81304, "trades": 678, "taker_buy_base": 153.492, "taker_buy_quote": 14564.81395 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 94.57, "high": 94.79, "low": 94.48, "close": 94.58, "volume": 756.61, "close_time": 1775296799999, "quote_volume": 71579.12877, "trades": 752, "taker_buy_base": 277.205, "taker_buy_quote": 26224.09502 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 94.58, "high": 95.16, "low": 94.53, "close": 95.03, "volume": 832.927, "close_time": 1775300399999, "quote_volume": 78921.13073, "trades": 1003, "taker_buy_base": 354.073, "taker_buy_quote": 33570.36096 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 95.04, "high": 95.15, "low": 94.65, "close": 94.77, "volume": 465.917, "close_time": 1775303999999, "quote_volume": 44192.92161, "trades": 847, "taker_buy_base": 241.996, "taker_buy_quote": 22956.59114 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 94.76, "high": 94.95, "low": 94.58, "close": 94.75, "volume": 263.998, "close_time": 1775307599999, "quote_volume": 25028.40186, "trades": 625, "taker_buy_base": 139.812, "taker_buy_quote": 13253.19874 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 94.75, "high": 94.99, "low": 94.56, "close": 94.62, "volume": 1045.646, "close_time": 1775311199999, "quote_volume": 99015.7756, "trades": 1129, "taker_buy_base": 661.592, "taker_buy_quote": 62638.93893 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 94.61, "high": 95.02, "low": 94.28, "close": 94.98, "volume": 963.353, "close_time": 1775314799999, "quote_volume": 91056.66737, "trades": 1183, "taker_buy_base": 422.342, "taker_buy_quote": 39970.88799 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 94.99, "high": 95.52, "low": 94.77, "close": 94.93, "volume": 1426.615, "close_time": 1775318399999, "quote_volume": 135704.90089, "trades": 1980, "taker_buy_base": 664.313, "taker_buy_quote": 63186.99995 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 94.94, "high": 95.1, "low": 94.42, "close": 94.44, "volume": 967.769, "close_time": 1775321999999, "quote_volume": 91720.78078, "trades": 1495, "taker_buy_base": 417.868, "taker_buy_quote": 39621.34326 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 94.43, "high": 94.99, "low": 94.24, "close": 94.74, "volume": 760.561, "close_time": 1775325599999, "quote_volume": 71999.35597, "trades": 1480, "taker_buy_base": 443.57, "taker_buy_quote": 42019.26788 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 94.75, "high": 94.81, "low": 94.54, "close": 94.62, "volume": 465.439, "close_time": 1775329199999, "quote_volume": 44070.98873, "trades": 808, "taker_buy_base": 357.237, "taker_buy_quote": 33826.51002 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 94.62, "high": 95.43, "low": 94.59, "close": 94.73, "volume": 1210.629, "close_time": 1775332799999, "quote_volume": 114995.01048, "trades": 1876, "taker_buy_base": 642.898, "taker_buy_quote": 61037.6365 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 94.72, "high": 94.74, "low": 94.52, "close": 94.55, "volume": 642.746, "close_time": 1775336399999, "quote_volume": 60813.98947, "trades": 651, "taker_buy_base": 196.284, "taker_buy_quote": 18574.33398 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 94.56, "high": 94.96, "low": 94.47, "close": 94.72, "volume": 1627.493, "close_time": 1775339999999, "quote_volume": 154288.76013, "trades": 726, "taker_buy_base": 718.998, "taker_buy_quote": 68139.77655 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 94.73, "high": 94.93, "low": 94.68, "close": 94.7, "volume": 190.592, "close_time": 1775343599999, "quote_volume": 18068.70388, "trades": 850, "taker_buy_base": 124.63, "taker_buy_quote": 11814.41776 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 94.7, "high": 94.7, "low": 94.37, "close": 94.48, "volume": 517.182, "close_time": 1775347199999, "quote_volume": 48878.47973, "trades": 1030, "taker_buy_base": 284.0, "taker_buy_quote": 26841.47221 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 94.49, "high": 94.75, "low": 94.41, "close": 94.64, "volume": 330.723, "close_time": 1775350799999, "quote_volume": 31273.52812, "trades": 1131, "taker_buy_base": 176.723, "taker_buy_quote": 16711.36504 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 94.65, "high": 94.77, "low": 94.29, "close": 94.29, "volume": 466.166, "close_time": 1775354399999, "quote_volume": 44034.71387, "trades": 975, "taker_buy_base": 232.714, "taker_buy_quote": 21986.31769 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 94.29, "high": 94.44, "low": 94.15, "close": 94.3, "volume": 413.338, "close_time": 1775357999999, "quote_volume": 38968.74251, "trades": 973, "taker_buy_base": 174.71, "taker_buy_quote": 16470.96773 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 94.29, "high": 94.29, "low": 93.95, "close": 94.09, "volume": 999.313, "close_time": 1775361599999, "quote_volume": 93998.26775, "trades": 937, "taker_buy_base": 808.823, "taker_buy_quote": 76072.37249 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 94.11, "high": 94.26, "low": 93.9, "close": 94.11, "volume": 1128.637, "close_time": 1775365199999, "quote_volume": 106207.27616, "trades": 1351, "taker_buy_base": 657.329, "taker_buy_quote": 61858.25138 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 94.11, "high": 94.23, "low": 93.35, "close": 93.45, "volume": 945.247, "close_time": 1775368799999, "quote_volume": 88551.67275, "trades": 1306, "taker_buy_base": 455.486, "taker_buy_quote": 42639.6986 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 93.46, "high": 93.46, "low": 92.5, "close": 92.88, "volume": 1963.874, "close_time": 1775372399999, "quote_volume": 182440.27815, "trades": 2939, "taker_buy_base": 876.362, "taker_buy_quote": 81416.73091 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 92.89, "high": 93.18, "low": 92.51, "close": 92.7, "volume": 791.006, "close_time": 1775375999999, "quote_volume": 73409.35359, "trades": 1519, "taker_buy_base": 395.198, "taker_buy_quote": 36692.82491 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 92.69, "high": 92.99, "low": 92.56, "close": 92.75, "volume": 2508.169, "close_time": 1775379599999, "quote_volume": 232502.74042, "trades": 1595, "taker_buy_base": 412.39, "taker_buy_quote": 38242.77455 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 92.75, "high": 92.97, "low": 92.62, "close": 92.87, "volume": 948.504, "close_time": 1775383199999, "quote_volume": 88036.26715, "trades": 1049, "taker_buy_base": 591.652, "taker_buy_quote": 54905.31498 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 92.86, "high": 93.16, "low": 92.51, "close": 92.65, "volume": 4223.041, "close_time": 1775386799999, "quote_volume": 391926.89856, "trades": 1791, "taker_buy_base": 1787.26, "taker_buy_quote": 165971.20866 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 92.62, "high": 92.62, "low": 91.68, "close": 92.01, "volume": 4941.599, "close_time": 1775390399999, "quote_volume": 454971.37454, "trades": 3660, "taker_buy_base": 2576.166, "taker_buy_quote": 237376.10155 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 92.02, "high": 92.15, "low": 91.0, "close": 91.32, "volume": 5036.639, "close_time": 1775393999999, "quote_volume": 460618.51851, "trades": 4893, "taker_buy_base": 3064.61, "taker_buy_quote": 280314.34975 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 91.31, "high": 91.31, "low": 90.83, "close": 91.06, "volume": 9071.314, "close_time": 1775397599999, "quote_volume": 825598.01193, "trades": 3516, "taker_buy_base": 3988.069, "taker_buy_quote": 362969.16758 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 91.05, "high": 91.23, "low": 90.64, "close": 91.03, "volume": 5176.977, "close_time": 1775401199999, "quote_volume": 470396.1072, "trades": 3061, "taker_buy_base": 2474.216, "taker_buy_quote": 224955.96701 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 91.04, "high": 92.7, "low": 90.87, "close": 91.63, "volume": 5393.589, "close_time": 1775404799999, "quote_volume": 494457.79365, "trades": 5180, "taker_buy_base": 3394.72, "taker_buy_quote": 310969.7914 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 91.64, "high": 91.9, "low": 91.2, "close": 91.22, "volume": 1998.799, "close_time": 1775408399999, "quote_volume": 183109.01407, "trades": 1989, "taker_buy_base": 910.145, "taker_buy_quote": 83394.72432 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 91.23, "high": 91.94, "low": 91.04, "close": 91.66, "volume": 1821.965, "close_time": 1775411999999, "quote_volume": 166577.93889, "trades": 1917, "taker_buy_base": 1093.453, "taker_buy_quote": 99981.22513 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 91.67, "high": 91.96, "low": 91.4, "close": 91.64, "volume": 1859.37, "close_time": 1775415599999, "quote_volume": 170351.1462, "trades": 1681, "taker_buy_base": 923.275, "taker_buy_quote": 84599.29721 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 91.65, "high": 92.11, "low": 91.23, "close": 91.72, "volume": 2108.82, "close_time": 1775419199999, "quote_volume": 193290.55057, "trades": 1880, "taker_buy_base": 1130.458, "taker_buy_quote": 103659.73556 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 91.71, "high": 92.52, "low": 91.71, "close": 92.33, "volume": 3190.997, "close_time": 1775422799999, "quote_volume": 293914.62388, "trades": 2344, "taker_buy_base": 2255.618, "taker_buy_quote": 207745.08736 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 92.34, "high": 92.37, "low": 91.83, "close": 91.97, "volume": 4519.344, "close_time": 1775426399999, "quote_volume": 415930.28083, "trades": 1655, "taker_buy_base": 1784.543, "taker_buy_quote": 164216.93334 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 92.0, "high": 93.19, "low": 91.71, "close": 93.07, "volume": 6371.125, "close_time": 1775429999999, "quote_volume": 588113.79284, "trades": 5046, "taker_buy_base": 2715.335, "taker_buy_quote": 251327.63445 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 93.08, "high": 94.3, "low": 92.77, "close": 94.14, "volume": 6841.28, "close_time": 1775433599999, "quote_volume": 640156.1671, "trades": 7969, "taker_buy_base": 4104.484, "taker_buy_quote": 384086.65516 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 94.15, "high": 95.06, "low": 94.15, "close": 94.61, "volume": 5291.349, "close_time": 1775437199999, "quote_volume": 501373.53633, "trades": 7486, "taker_buy_base": 2343.889, "taker_buy_quote": 222018.1274 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 94.63, "high": 94.77, "low": 93.92, "close": 94.36, "volume": 2499.231, "close_time": 1775440799999, "quote_volume": 235724.33123, "trades": 4426, "taker_buy_base": 1015.121, "taker_buy_quote": 95718.0536 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 94.36, "high": 96.0, "low": 94.36, "close": 95.92, "volume": 3220.543, "close_time": 1775444399999, "quote_volume": 307823.61449, "trades": 6494, "taker_buy_base": 1843.763, "taker_buy_quote": 176183.40584 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 95.91, "high": 96.47, "low": 95.58, "close": 95.79, "volume": 2874.965, "close_time": 1775447999999, "quote_volume": 275969.07363, "trades": 5016, "taker_buy_base": 1274.822, "taker_buy_quote": 122387.22661 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 95.8, "high": 96.07, "low": 95.27, "close": 95.79, "volume": 3175.625, "close_time": 1775451599999, "quote_volume": 303611.68373, "trades": 2662, "taker_buy_base": 1072.693, "taker_buy_quote": 102673.62724 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 95.78, "high": 95.78, "low": 95.27, "close": 95.69, "volume": 785.253, "close_time": 1775455199999, "quote_volume": 75013.68724, "trades": 1574, "taker_buy_base": 457.87, "taker_buy_quote": 43735.48472 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 95.7, "high": 95.97, "low": 94.76, "close": 95.42, "volume": 3885.846, "close_time": 1775458799999, "quote_volume": 370253.39759, "trades": 3554, "taker_buy_base": 1314.207, "taker_buy_quote": 125342.60907 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 95.42, "high": 95.84, "low": 95.17, "close": 95.76, "volume": 1435.35, "close_time": 1775462399999, "quote_volume": 136934.26217, "trades": 2390, "taker_buy_base": 590.856, "taker_buy_quote": 56403.82774 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 95.75, "high": 96.43, "low": 95.74, "close": 96.17, "volume": 1920.546, "close_time": 1775465999999, "quote_volume": 184568.73673, "trades": 2976, "taker_buy_base": 1217.172, "taker_buy_quote": 117001.29268 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 96.16, "high": 97.38, "low": 96.15, "close": 97.09, "volume": 7270.322, "close_time": 1775469599999, "quote_volume": 704056.48845, "trades": 7180, "taker_buy_base": 4289.737, "taker_buy_quote": 415245.94257 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 97.1, "high": 98.05, "low": 97.1, "close": 97.53, "volume": 4462.618, "close_time": 1775473199999, "quote_volume": 435733.64243, "trades": 4543, "taker_buy_base": 2311.482, "taker_buy_quote": 225746.92407 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 97.52, "high": 97.52, "low": 97.01, "close": 97.1, "volume": 1698.233, "close_time": 1775476799999, "quote_volume": 165094.87581, "trades": 2153, "taker_buy_base": 957.17, "taker_buy_quote": 93046.8605 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 97.1, "high": 97.11, "low": 96.42, "close": 96.59, "volume": 1389.223, "close_time": 1775480399999, "quote_volume": 134393.89856, "trades": 1829, "taker_buy_base": 629.912, "taker_buy_quote": 60943.32399 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 96.62, "high": 97.07, "low": 96.49, "close": 96.94, "volume": 2816.721, "close_time": 1775483999999, "quote_volume": 272537.41653, "trades": 3323, "taker_buy_base": 1194.406, "taker_buy_quote": 115557.08941 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 96.94, "high": 97.83, "low": 96.39, "close": 97.62, "volume": 5502.366, "close_time": 1775487599999, "quote_volume": 534353.5475, "trades": 7725, "taker_buy_base": 2236.373, "taker_buy_quote": 217263.80543 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 97.62, "high": 97.93, "low": 97.37, "close": 97.65, "volume": 4833.339, "close_time": 1775491199999, "quote_volume": 471948.8481, "trades": 5562, "taker_buy_base": 1252.721, "taker_buy_quote": 122327.91692 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 97.66, "high": 97.76, "low": 95.09, "close": 95.3, "volume": 14658.0, "close_time": 1775494799999, "quote_volume": 1408330.08157, "trades": 11446, "taker_buy_base": 6234.004, "taker_buy_quote": 598450.30789 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 95.31, "high": 95.71, "low": 94.76, "close": 95.4, "volume": 4561.834, "close_time": 1775498399999, "quote_volume": 434068.25864, "trades": 4083, "taker_buy_base": 2120.018, "taker_buy_quote": 201755.07443 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 95.39, "high": 95.89, "low": 95.14, "close": 95.47, "volume": 1961.222, "close_time": 1775501999999, "quote_volume": 187255.63931, "trades": 2926, "taker_buy_base": 1017.937, "taker_buy_quote": 97205.50566 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 95.47, "high": 95.47, "low": 94.76, "close": 95.05, "volume": 2099.585, "close_time": 1775505599999, "quote_volume": 199578.62048, "trades": 2390, "taker_buy_base": 1107.769, "taker_buy_quote": 105276.75957 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 95.07, "high": 95.56, "low": 94.83, "close": 94.9, "volume": 3210.42, "close_time": 1775509199999, "quote_volume": 305690.74447, "trades": 2427, "taker_buy_base": 1610.42, "taker_buy_quote": 153463.98376 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 94.89, "high": 94.97, "low": 94.29, "close": 94.6, "volume": 1880.17, "close_time": 1775512799999, "quote_volume": 178089.58004, "trades": 1692, "taker_buy_base": 1023.355, "taker_buy_quote": 96944.72918 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 94.6, "high": 94.83, "low": 93.38, "close": 93.39, "volume": 4441.986, "close_time": 1775516399999, "quote_volume": 418387.93748, "trades": 5124, "taker_buy_base": 2793.688, "taker_buy_quote": 263307.41745 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 93.38, "high": 93.41, "low": 92.59, "close": 93.0, "volume": 5116.246, "close_time": 1775519999999, "quote_volume": 475819.14146, "trades": 5489, "taker_buy_base": 2277.319, "taker_buy_quote": 211830.12772 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 92.99, "high": 93.61, "low": 92.77, "close": 93.03, "volume": 6826.292, "close_time": 1775523599999, "quote_volume": 635030.66282, "trades": 3825, "taker_buy_base": 5563.439, "taker_buy_quote": 517534.62858 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 93.03, "high": 93.41, "low": 92.55, "close": 92.55, "volume": 1555.012, "close_time": 1775527199999, "quote_volume": 144582.04051, "trades": 2920, "taker_buy_base": 604.652, "taker_buy_quote": 56268.62075 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 92.54, "high": 92.92, "low": 92.33, "close": 92.74, "volume": 1952.423, "close_time": 1775530799999, "quote_volume": 180938.72159, "trades": 2396, "taker_buy_base": 1173.652, "taker_buy_quote": 108839.8622 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 92.73, "high": 93.15, "low": 92.71, "close": 92.75, "volume": 530.882, "close_time": 1775534399999, "quote_volume": 49318.44842, "trades": 1074, "taker_buy_base": 329.431, "taker_buy_quote": 30612.03091 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 92.74, "high": 93.37, "low": 92.57, "close": 93.08, "volume": 1234.183, "close_time": 1775537999999, "quote_volume": 114682.68012, "trades": 1397, "taker_buy_base": 665.511, "taker_buy_quote": 61862.42923 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 93.11, "high": 93.11, "low": 92.11, "close": 92.17, "volume": 1708.367, "close_time": 1775541599999, "quote_volume": 157697.18489, "trades": 2128, "taker_buy_base": 809.558, "taker_buy_quote": 74739.66988 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 92.16, "high": 92.16, "low": 91.65, "close": 91.78, "volume": 1626.792, "close_time": 1775545199999, "quote_volume": 149346.21528, "trades": 2006, "taker_buy_base": 788.791, "taker_buy_quote": 72412.95457 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 91.78, "high": 91.85, "low": 91.51, "close": 91.53, "volume": 2743.314, "close_time": 1775548799999, "quote_volume": 251538.63658, "trades": 2741, "taker_buy_base": 1347.125, "taker_buy_quote": 123504.05591 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 91.52, "high": 92.15, "low": 91.51, "close": 91.75, "volume": 3867.993, "close_time": 1775552399999, "quote_volume": 355408.07311, "trades": 3860, "taker_buy_base": 2515.063, "taker_buy_quote": 231098.09124 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 91.75, "high": 92.52, "low": 91.75, "close": 92.09, "volume": 2975.978, "close_time": 1775555999999, "quote_volume": 274136.67437, "trades": 2921, "taker_buy_base": 1182.323, "taker_buy_quote": 109039.66894 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 92.09, "high": 92.09, "low": 87.67, "close": 88.41, "volume": 21022.763, "close_time": 1775559599999, "quote_volume": 1879417.90123, "trades": 18554, "taker_buy_base": 6898.343, "taker_buy_quote": 618279.21193 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 88.4, "high": 88.4, "low": 85.05, "close": 86.34, "volume": 52608.14, "close_time": 1775563199999, "quote_volume": 4564020.45542, "trades": 31378, "taker_buy_base": 18642.595, "taker_buy_quote": 1619481.29192 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 86.33, "high": 87.82, "low": 85.69, "close": 87.32, "volume": 21681.361, "close_time": 1775566799999, "quote_volume": 1883442.93534, "trades": 18575, "taker_buy_base": 13017.292, "taker_buy_quote": 1130814.2616 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 87.32, "high": 88.12, "low": 87.25, "close": 87.61, "volume": 12936.292, "close_time": 1775570399999, "quote_volume": 1134189.04061, "trades": 10548, "taker_buy_base": 6382.702, "taker_buy_quote": 559605.75257 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 87.62, "high": 88.16, "low": 87.15, "close": 87.28, "volume": 12614.623, "close_time": 1775573999999, "quote_volume": 1105204.54749, "trades": 8220, "taker_buy_base": 6598.367, "taker_buy_quote": 578526.41081 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 87.27, "high": 87.39, "low": 86.07, "close": 86.16, "volume": 11244.597, "close_time": 1775577599999, "quote_volume": 976006.00677, "trades": 7806, "taker_buy_base": 5776.493, "taker_buy_quote": 501469.65713 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 86.16, "high": 86.95, "low": 86.12, "close": 86.88, "volume": 9699.635, "close_time": 1775581199999, "quote_volume": 838684.27587, "trades": 7262, "taker_buy_base": 3544.129, "taker_buy_quote": 306424.42885 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 86.9, "high": 88.16, "low": 86.73, "close": 87.71, "volume": 10088.617, "close_time": 1775584799999, "quote_volume": 881561.12554, "trades": 8607, "taker_buy_base": 4253.088, "taker_buy_quote": 371870.43842 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 87.71, "high": 88.03, "low": 87.06, "close": 87.69, "volume": 6365.786, "close_time": 1775588399999, "quote_volume": 557411.46142, "trades": 5457, "taker_buy_base": 2241.279, "taker_buy_quote": 196345.21973 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 87.68, "high": 89.59, "low": 87.51, "close": 89.48, "volume": 12592.088, "close_time": 1775591999999, "quote_volume": 1119213.10083, "trades": 8306, "taker_buy_base": 6641.092, "taker_buy_quote": 589939.81366 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 89.49, "high": 90.12, "low": 88.89, "close": 89.59, "volume": 7175.492, "close_time": 1775595599999, "quote_volume": 642354.43823, "trades": 5484, "taker_buy_base": 3133.287, "taker_buy_quote": 280674.78562 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 89.6, "high": 91.43, "low": 89.6, "close": 91.26, "volume": 14090.082, "close_time": 1775599199999, "quote_volume": 1278516.77381, "trades": 6770, "taker_buy_base": 4965.454, "taker_buy_quote": 450322.40214 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 91.27, "high": 95.24, "low": 91.26, "close": 95.23, "volume": 30719.513, "close_time": 1775602799999, "quote_volume": 2865248.87722, "trades": 20633, "taker_buy_base": 15396.696, "taker_buy_quote": 1435620.53198 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 95.24, "high": 97.13, "low": 95.24, "close": 95.79, "volume": 22158.455, "close_time": 1775606399999, "quote_volume": 2129241.03058, "trades": 19955, "taker_buy_base": 9474.702, "taker_buy_quote": 911125.32905 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 95.8, "high": 96.24, "low": 93.89, "close": 94.47, "volume": 11717.867, "close_time": 1775609999999, "quote_volume": 1113077.10517, "trades": 10122, "taker_buy_base": 4721.185, "taker_buy_quote": 447478.4919 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 94.47, "high": 95.03, "low": 94.22, "close": 94.69, "volume": 5728.724, "close_time": 1775613599999, "quote_volume": 541916.49219, "trades": 5534, "taker_buy_base": 2611.634, "taker_buy_quote": 247117.77541 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 94.69, "high": 95.39, "low": 94.07, "close": 94.71, "volume": 6957.679, "close_time": 1775617199999, "quote_volume": 658361.68189, "trades": 5458, "taker_buy_base": 2331.186, "taker_buy_quote": 220373.4007 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 94.71, "high": 95.13, "low": 94.63, "close": 94.88, "volume": 4174.448, "close_time": 1775620799999, "quote_volume": 396083.08941, "trades": 3847, "taker_buy_base": 1580.367, "taker_buy_quote": 149963.65734 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 94.88, "high": 95.92, "low": 94.82, "close": 95.24, "volume": 4392.273, "close_time": 1775624399999, "quote_volume": 419223.62879, "trades": 4374, "taker_buy_base": 2440.083, "taker_buy_quote": 232806.76299 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 95.25, "high": 95.75, "low": 94.81, "close": 95.22, "volume": 5063.2, "close_time": 1775627999999, "quote_volume": 481810.1106, "trades": 4124, "taker_buy_base": 2268.65, "taker_buy_quote": 215777.88053 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 95.23, "high": 95.78, "low": 95.11, "close": 95.36, "volume": 3173.371, "close_time": 1775631599999, "quote_volume": 303020.22589, "trades": 3249, "taker_buy_base": 1316.587, "taker_buy_quote": 125750.37804 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 95.35, "high": 95.99, "low": 95.21, "close": 95.99, "volume": 3613.585, "close_time": 1775635199999, "quote_volume": 345409.89283, "trades": 2795, "taker_buy_base": 1627.781, "taker_buy_quote": 155637.35257 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 95.99, "high": 96.37, "low": 95.69, "close": 95.76, "volume": 3611.396, "close_time": 1775638799999, "quote_volume": 346775.66336, "trades": 3459, "taker_buy_base": 1821.076, "taker_buy_quote": 174810.09402 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 95.76, "high": 96.0, "low": 95.26, "close": 95.49, "volume": 2788.745, "close_time": 1775642399999, "quote_volume": 266710.86035, "trades": 2636, "taker_buy_base": 1180.405, "taker_buy_quote": 112996.51898 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 95.5, "high": 95.85, "low": 95.45, "close": 95.49, "volume": 2422.606, "close_time": 1775645999999, "quote_volume": 231749.58343, "trades": 1926, "taker_buy_base": 1578.838, "taker_buy_quote": 151060.6791 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 95.48, "high": 95.8, "low": 94.64, "close": 95.52, "volume": 3324.398, "close_time": 1775649599999, "quote_volume": 316799.99827, "trades": 3519, "taker_buy_base": 1340.533, "taker_buy_quote": 127715.89688 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 95.53, "high": 95.9, "low": 95.07, "close": 95.65, "volume": 3066.895, "close_time": 1775653199999, "quote_volume": 293125.73074, "trades": 3521, "taker_buy_base": 1365.125, "taker_buy_quote": 130493.02913 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 95.65, "high": 96.44, "low": 95.37, "close": 95.58, "volume": 6101.507, "close_time": 1775656799999, "quote_volume": 585346.89006, "trades": 7237, "taker_buy_base": 2414.439, "taker_buy_quote": 231737.73459 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 95.57, "high": 95.78, "low": 93.2, "close": 93.55, "volume": 12753.524, "close_time": 1775660399999, "quote_volume": 1203105.69193, "trades": 9886, "taker_buy_base": 3761.516, "taker_buy_quote": 353821.76082 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 93.56, "high": 94.46, "low": 93.4, "close": 94.37, "volume": 3330.382, "close_time": 1775663999999, "quote_volume": 312409.96611, "trades": 4563, "taker_buy_base": 1558.438, "taker_buy_quote": 146161.06222 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 94.37, "high": 94.49, "low": 93.68, "close": 94.4, "volume": 2157.231, "close_time": 1775667599999, "quote_volume": 203184.08342, "trades": 2792, "taker_buy_base": 1016.999, "taker_buy_quote": 95759.99085 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 94.41, "high": 95.16, "low": 94.16, "close": 94.93, "volume": 2688.733, "close_time": 1775671199999, "quote_volume": 254747.62268, "trades": 3175, "taker_buy_base": 1403.877, "taker_buy_quote": 132996.71988 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 94.94, "high": 95.0, "low": 93.32, "close": 93.38, "volume": 6054.76, "close_time": 1775674799999, "quote_volume": 570209.17479, "trades": 4752, "taker_buy_base": 2813.724, "taker_buy_quote": 264916.22019 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 93.38, "high": 93.51, "low": 92.95, "close": 93.48, "volume": 2795.035, "close_time": 1775678399999, "quote_volume": 260644.12241, "trades": 2858, "taker_buy_base": 1249.018, "taker_buy_quote": 116499.89931 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 93.47, "high": 93.81, "low": 92.87, "close": 93.33, "volume": 2943.415, "close_time": 1775681999999, "quote_volume": 274590.18207, "trades": 2592, "taker_buy_base": 971.462, "taker_buy_quote": 90596.48368 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 93.34, "high": 94.16, "low": 93.28, "close": 93.46, "volume": 1863.243, "close_time": 1775685599999, "quote_volume": 174692.8108, "trades": 1759, "taker_buy_base": 1268.486, "taker_buy_quote": 119006.77062 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 93.47, "high": 93.5, "low": 92.06, "close": 92.12, "volume": 7878.426, "close_time": 1775689199999, "quote_volume": 731569.13773, "trades": 4499, "taker_buy_base": 4195.68, "taker_buy_quote": 389764.99115 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 92.12, "high": 92.12, "low": 91.4, "close": 91.96, "volume": 8437.597, "close_time": 1775692799999, "quote_volume": 773447.9885, "trades": 4443, "taker_buy_base": 4208.89, "taker_buy_quote": 385734.83745 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 91.95, "high": 92.15, "low": 90.7, "close": 90.92, "volume": 3809.454, "close_time": 1775696399999, "quote_volume": 348055.77662, "trades": 4101, "taker_buy_base": 1654.758, "taker_buy_quote": 151228.25623 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 90.91, "high": 91.01, "low": 90.0, "close": 90.77, "volume": 4994.575, "close_time": 1775699999999, "quote_volume": 452089.6706, "trades": 4748, "taker_buy_base": 2223.422, "taker_buy_quote": 201280.67678 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 90.78, "high": 91.1, "low": 90.4, "close": 90.51, "volume": 2540.408, "close_time": 1775703599999, "quote_volume": 230395.73268, "trades": 3696, "taker_buy_base": 1540.964, "taker_buy_quote": 139775.1896 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 90.52, "high": 90.77, "low": 89.69, "close": 89.73, "volume": 3450.837, "close_time": 1775707199999, "quote_volume": 311272.92418, "trades": 4314, "taker_buy_base": 1501.75, "taker_buy_quote": 135414.1666 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 89.74, "high": 89.95, "low": 89.5, "close": 89.78, "volume": 2049.764, "close_time": 1775710799999, "quote_volume": 183839.05093, "trades": 2249, "taker_buy_base": 926.364, "taker_buy_quote": 83085.54674 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 89.79, "high": 91.0, "low": 89.64, "close": 90.12, "volume": 6460.201, "close_time": 1775714399999, "quote_volume": 584240.07414, "trades": 4232, "taker_buy_base": 4175.072, "taker_buy_quote": 377562.91657 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 90.13, "high": 90.84, "low": 90.13, "close": 90.84, "volume": 1871.299, "close_time": 1775717999999, "quote_volume": 169331.58039, "trades": 1893, "taker_buy_base": 1216.381, "taker_buy_quote": 110080.77293 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 90.85, "high": 91.11, "low": 90.27, "close": 90.57, "volume": 3831.877, "close_time": 1775721599999, "quote_volume": 347413.24209, "trades": 2701, "taker_buy_base": 2130.377, "taker_buy_quote": 193255.72262 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 90.57, "high": 90.91, "low": 90.38, "close": 90.64, "volume": 5863.432, "close_time": 1775725199999, "quote_volume": 531738.30181, "trades": 2975, "taker_buy_base": 4149.261, "taker_buy_quote": 376209.37474 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 90.63, "high": 90.63, "low": 89.88, "close": 90.34, "volume": 3879.943, "close_time": 1775728799999, "quote_volume": 349667.44882, "trades": 2679, "taker_buy_base": 2224.548, "taker_buy_quote": 200473.38728 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 90.34, "high": 90.4, "low": 89.75, "close": 90.03, "volume": 2787.446, "close_time": 1775732399999, "quote_volume": 251133.33656, "trades": 2125, "taker_buy_base": 1387.519, "taker_buy_quote": 124934.16231 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 90.03, "high": 90.3, "low": 89.68, "close": 89.88, "volume": 1792.658, "close_time": 1775735999999, "quote_volume": 161176.30181, "trades": 2039, "taker_buy_base": 881.563, "taker_buy_quote": 79244.62389 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 89.89, "high": 90.25, "low": 89.71, "close": 90.1, "volume": 2427.612, "close_time": 1775739599999, "quote_volume": 218449.86438, "trades": 2670, "taker_buy_base": 1536.155, "taker_buy_quote": 138247.19667 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 90.11, "high": 90.21, "low": 89.43, "close": 89.91, "volume": 5408.85, "close_time": 1775743199999, "quote_volume": 485963.8886, "trades": 4127, "taker_buy_base": 3246.666, "taker_buy_quote": 291691.29404 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 89.92, "high": 90.62, "low": 89.4, "close": 90.46, "volume": 3588.714, "close_time": 1775746799999, "quote_volume": 322776.64851, "trades": 4572, "taker_buy_base": 1906.508, "taker_buy_quote": 171506.04219 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 90.45, "high": 91.93, "low": 89.91, "close": 91.53, "volume": 9555.271, "close_time": 1775750399999, "quote_volume": 871616.32249, "trades": 9437, "taker_buy_base": 5839.403, "taker_buy_quote": 532557.38554 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 91.54, "high": 92.26, "low": 90.28, "close": 91.08, "volume": 8406.635, "close_time": 1775753999999, "quote_volume": 770975.94193, "trades": 6980, "taker_buy_base": 4167.043, "taker_buy_quote": 382169.64896 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 91.07, "high": 91.94, "low": 90.93, "close": 91.8, "volume": 3715.087, "close_time": 1775757599999, "quote_volume": 340232.01087, "trades": 5141, "taker_buy_base": 2142.287, "taker_buy_quote": 196194.59312 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 91.81, "high": 91.92, "low": 90.87, "close": 91.52, "volume": 2129.29, "close_time": 1775761199999, "quote_volume": 194737.67869, "trades": 4039, "taker_buy_base": 1040.095, "taker_buy_quote": 95143.30058 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 91.51, "high": 92.15, "low": 90.87, "close": 91.09, "volume": 4437.216, "close_time": 1775764799999, "quote_volume": 406436.10755, "trades": 4507, "taker_buy_base": 2807.075, "taker_buy_quote": 257081.19658 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 91.1, "high": 91.94, "low": 90.93, "close": 91.67, "volume": 3010.195, "close_time": 1775768399999, "quote_volume": 275364.86831, "trades": 3451, "taker_buy_base": 1436.13, "taker_buy_quote": 131269.78043 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 91.67, "high": 92.19, "low": 91.29, "close": 91.46, "volume": 2066.052, "close_time": 1775771999999, "quote_volume": 189448.49937, "trades": 2483, "taker_buy_base": 1024.997, "taker_buy_quote": 93980.65016 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 91.47, "high": 93.26, "low": 91.43, "close": 91.58, "volume": 11035.024, "close_time": 1775775599999, "quote_volume": 1019670.9707, "trades": 7995, "taker_buy_base": 3529.482, "taker_buy_quote": 326042.68051 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 91.59, "high": 91.75, "low": 90.36, "close": 90.58, "volume": 4005.049, "close_time": 1775779199999, "quote_volume": 364479.21192, "trades": 5193, "taker_buy_base": 2233.109, "taker_buy_quote": 203316.19077 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 90.57, "high": 90.81, "low": 89.88, "close": 90.4, "volume": 3248.137, "close_time": 1775782799999, "quote_volume": 293221.74952, "trades": 4580, "taker_buy_base": 1479.412, "taker_buy_quote": 133595.10075 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 90.39, "high": 91.08, "low": 89.5, "close": 90.35, "volume": 3544.397, "close_time": 1775786399999, "quote_volume": 320140.60265, "trades": 4500, "taker_buy_base": 1866.899, "taker_buy_quote": 168401.61394 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 90.36, "high": 90.71, "low": 90.08, "close": 90.17, "volume": 1757.665, "close_time": 1775789999999, "quote_volume": 159079.11179, "trades": 2444, "taker_buy_base": 1278.231, "taker_buy_quote": 115692.35143 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 90.18, "high": 90.52, "low": 89.9, "close": 90.01, "volume": 2045.179, "close_time": 1775793599999, "quote_volume": 184368.93701, "trades": 2612, "taker_buy_base": 879.871, "taker_buy_quote": 79311.13174 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 90.0, "high": 90.89, "low": 89.71, "close": 90.74, "volume": 2181.853, "close_time": 1775797199999, "quote_volume": 196668.52581, "trades": 2577, "taker_buy_base": 1079.093, "taker_buy_quote": 97273.83846 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 90.75, "high": 91.01, "low": 90.28, "close": 90.7, "volume": 2567.836, "close_time": 1775800799999, "quote_volume": 232651.95158, "trades": 2356, "taker_buy_base": 1712.759, "taker_buy_quote": 155102.59182 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 90.7, "high": 90.98, "low": 89.87, "close": 90.06, "volume": 3803.51, "close_time": 1775804399999, "quote_volume": 344122.72329, "trades": 2837, "taker_buy_base": 1797.881, "taker_buy_quote": 162787.86277 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 90.07, "high": 90.17, "low": 89.51, "close": 89.71, "volume": 2786.409, "close_time": 1775807999999, "quote_volume": 250296.34405, "trades": 2987, "taker_buy_base": 1761.768, "taker_buy_quote": 158212.47758 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 89.71, "high": 89.96, "low": 89.19, "close": 89.38, "volume": 3468.919, "close_time": 1775811599999, "quote_volume": 310569.24792, "trades": 3120, "taker_buy_base": 1643.838, "taker_buy_quote": 147168.17502 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 89.38, "high": 90.26, "low": 89.38, "close": 90.1, "volume": 3490.873, "close_time": 1775815199999, "quote_volume": 314186.35866, "trades": 2939, "taker_buy_base": 1607.48, "taker_buy_quote": 144660.07791 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 90.09, "high": 90.3, "low": 89.82, "close": 90.1, "volume": 2398.539, "close_time": 1775818799999, "quote_volume": 216081.29777, "trades": 2538, "taker_buy_base": 1647.833, "taker_buy_quote": 148418.69268 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 90.08, "high": 90.66, "low": 89.89, "close": 90.07, "volume": 4991.817, "close_time": 1775822399999, "quote_volume": 450695.81217, "trades": 3961, "taker_buy_base": 3070.717, "taker_buy_quote": 277296.06635 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 90.06, "high": 90.83, "low": 90.0, "close": 90.54, "volume": 4534.676, "close_time": 1775825999999, "quote_volume": 410679.77317, "trades": 4696, "taker_buy_base": 2332.006, "taker_buy_quote": 211207.24579 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 90.54, "high": 90.62, "low": 89.8, "close": 90.36, "volume": 3010.098, "close_time": 1775829599999, "quote_volume": 271723.68061, "trades": 3619, "taker_buy_base": 1858.473, "taker_buy_quote": 167795.04892 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 90.36, "high": 92.12, "low": 90.18, "close": 92.03, "volume": 7887.631, "close_time": 1775833199999, "quote_volume": 719818.60668, "trades": 7714, "taker_buy_base": 4003.717, "taker_buy_quote": 365507.53929 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 92.03, "high": 92.74, "low": 91.51, "close": 91.68, "volume": 6902.012, "close_time": 1775836799999, "quote_volume": 635491.42978, "trades": 6939, "taker_buy_base": 2901.566, "taker_buy_quote": 267155.86102 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 91.69, "high": 93.03, "low": 91.69, "close": 92.95, "volume": 4578.157, "close_time": 1775840399999, "quote_volume": 423328.60457, "trades": 5624, "taker_buy_base": 2417.765, "taker_buy_quote": 223477.17451 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 92.95, "high": 93.22, "low": 92.41, "close": 92.98, "volume": 2080.462, "close_time": 1775843999999, "quote_volume": 193125.89889, "trades": 3315, "taker_buy_base": 925.008, "taker_buy_quote": 85856.81527 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 92.98, "high": 93.68, "low": 92.07, "close": 93.6, "volume": 6717.056, "close_time": 1775847599999, "quote_volume": 623685.41502, "trades": 6458, "taker_buy_base": 2661.061, "taker_buy_quote": 247421.69707 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 93.6, "high": 94.62, "low": 93.41, "close": 94.55, "volume": 5188.126, "close_time": 1775851199999, "quote_volume": 487498.12548, "trades": 6377, "taker_buy_base": 3157.81, "taker_buy_quote": 296571.27981 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 94.55, "high": 95.47, "low": 94.27, "close": 94.85, "volume": 7055.888, "close_time": 1775854799999, "quote_volume": 669582.71139, "trades": 8307, "taker_buy_base": 3637.369, "taker_buy_quote": 345216.44999 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 94.85, "high": 94.95, "low": 94.09, "close": 94.36, "volume": 3598.502, "close_time": 1775858399999, "quote_volume": 339852.34146, "trades": 3500, "taker_buy_base": 2261.422, "taker_buy_quote": 213634.67523 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 94.36, "high": 94.49, "low": 93.36, "close": 93.79, "volume": 4175.834, "close_time": 1775861999999, "quote_volume": 391315.56232, "trades": 3108, "taker_buy_base": 1297.413, "taker_buy_quote": 121699.56938 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 93.79, "high": 93.83, "low": 93.42, "close": 93.62, "volume": 584.59, "close_time": 1775865599999, "quote_volume": 54729.58146, "trades": 1394, "taker_buy_base": 283.071, "taker_buy_quote": 26496.14764 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 93.62, "high": 93.8, "low": 92.96, "close": 93.15, "volume": 2458.502, "close_time": 1775869199999, "quote_volume": 229108.39095, "trades": 2332, "taker_buy_base": 1574.157, "taker_buy_quote": 146666.92205 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 93.14, "high": 93.46, "low": 92.91, "close": 93.3, "volume": 1193.772, "close_time": 1775872799999, "quote_volume": 111199.62605, "trades": 2116, "taker_buy_base": 701.631, "taker_buy_quote": 65358.59038 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 93.31, "high": 93.79, "low": 93.04, "close": 93.08, "volume": 2433.93, "close_time": 1775876399999, "quote_volume": 227389.56077, "trades": 2385, "taker_buy_base": 1141.246, "taker_buy_quote": 106641.59076 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 93.07, "high": 93.75, "low": 92.6, "close": 92.62, "volume": 3349.988, "close_time": 1775879999999, "quote_volume": 312452.04693, "trades": 2956, "taker_buy_base": 835.91, "taker_buy_quote": 77938.46459 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 92.6, "high": 92.78, "low": 92.28, "close": 92.42, "volume": 2883.847, "close_time": 1775883599999, "quote_volume": 266902.2098, "trades": 2196, "taker_buy_base": 1093.183, "taker_buy_quote": 101145.71666 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 92.41, "high": 92.52, "low": 91.66, "close": 92.04, "volume": 2120.91, "close_time": 1775887199999, "quote_volume": 195398.37793, "trades": 2287, "taker_buy_base": 817.916, "taker_buy_quote": 75340.85745 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 92.03, "high": 92.03, "low": 91.37, "close": 91.6, "volume": 1490.275, "close_time": 1775890799999, "quote_volume": 136551.60744, "trades": 2085, "taker_buy_base": 807.441, "taker_buy_quote": 73990.55406 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 91.61, "high": 91.8, "low": 91.43, "close": 91.64, "volume": 1689.498, "close_time": 1775894399999, "quote_volume": 154753.92174, "trades": 1932, "taker_buy_base": 917.36, "taker_buy_quote": 84035.89291 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 91.65, "high": 92.16, "low": 91.6, "close": 91.81, "volume": 2797.301, "close_time": 1775897999999, "quote_volume": 257141.10246, "trades": 2292, "taker_buy_base": 986.396, "taker_buy_quote": 90649.45651 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 91.8, "high": 92.35, "low": 91.71, "close": 92.07, "volume": 1360.789, "close_time": 1775901599999, "quote_volume": 125211.10139, "trades": 2144, "taker_buy_base": 884.431, "taker_buy_quote": 81356.93628 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 92.07, "high": 92.19, "low": 91.45, "close": 91.67, "volume": 1180.509, "close_time": 1775905199999, "quote_volume": 108322.19006, "trades": 1478, "taker_buy_base": 626.411, "taker_buy_quote": 57477.12064 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 91.66, "high": 92.0, "low": 91.52, "close": 91.85, "volume": 737.369, "close_time": 1775908799999, "quote_volume": 67675.10679, "trades": 1343, "taker_buy_base": 426.937, "taker_buy_quote": 39171.75324 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 91.84, "high": 92.06, "low": 91.53, "close": 91.99, "volume": 1134.052, "close_time": 1775912399999, "quote_volume": 104215.71117, "trades": 1502, "taker_buy_base": 671.489, "taker_buy_quote": 61711.90263 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 91.99, "high": 91.99, "low": 90.94, "close": 91.36, "volume": 17366.785, "close_time": 1775915999999, "quote_volume": 1582560.3623, "trades": 10485, "taker_buy_base": 4480.54, "taker_buy_quote": 408468.56675 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 91.35, "high": 91.71, "low": 91.24, "close": 91.42, "volume": 1481.402, "close_time": 1775919599999, "quote_volume": 135478.9624, "trades": 1647, "taker_buy_base": 587.503, "taker_buy_quote": 53736.52404 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 91.42, "high": 92.47, "low": 91.42, "close": 92.36, "volume": 3018.768, "close_time": 1775923199999, "quote_volume": 278013.95161, "trades": 3328, "taker_buy_base": 1480.333, "taker_buy_quote": 136353.58728 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 92.37, "high": 93.95, "low": 92.27, "close": 93.5, "volume": 4966.329, "close_time": 1775926799999, "quote_volume": 462517.55593, "trades": 5365, "taker_buy_base": 2231.501, "taker_buy_quote": 207805.56041 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 93.5, "high": 93.72, "low": 93.2, "close": 93.34, "volume": 1900.656, "close_time": 1775930399999, "quote_volume": 177662.69164, "trades": 2995, "taker_buy_base": 928.487, "taker_buy_quote": 86779.57706 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 93.35, "high": 94.99, "low": 92.97, "close": 94.82, "volume": 12309.37, "close_time": 1775933999999, "quote_volume": 1161760.7204, "trades": 11522, "taker_buy_base": 7150.8, "taker_buy_quote": 674772.32252 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 94.82, "high": 96.64, "low": 94.57, "close": 96.13, "volume": 7821.179, "close_time": 1775937599999, "quote_volume": 748273.37759, "trades": 9203, "taker_buy_base": 4195.233, "taker_buy_quote": 401229.85978 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 96.12, "high": 96.4, "low": 94.9, "close": 95.19, "volume": 6003.804, "close_time": 1775941199999, "quote_volume": 574461.34363, "trades": 7470, "taker_buy_base": 3085.622, "taker_buy_quote": 295120.40146 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 95.18, "high": 95.68, "low": 94.91, "close": 95.19, "volume": 3760.274, "close_time": 1775944799999, "quote_volume": 358269.06025, "trades": 2948, "taker_buy_base": 1489.117, "taker_buy_quote": 141861.4355 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 95.17, "high": 96.2, "low": 95.01, "close": 95.37, "volume": 7437.268, "close_time": 1775948399999, "quote_volume": 711986.28947, "trades": 7800, "taker_buy_base": 2972.433, "taker_buy_quote": 284567.41308 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 95.35, "high": 95.35, "low": 93.91, "close": 94.52, "volume": 2287.438, "close_time": 1775951999999, "quote_volume": 216432.77039, "trades": 3285, "taker_buy_base": 869.852, "taker_buy_quote": 82220.22473 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 94.51, "high": 94.68, "low": 94.0, "close": 94.32, "volume": 2019.11, "close_time": 1775955599999, "quote_volume": 190438.15552, "trades": 2881, "taker_buy_base": 1077.951, "taker_buy_quote": 101668.51318 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 94.31, "high": 94.74, "low": 90.2, "close": 90.35, "volume": 12392.521, "close_time": 1775959199999, "quote_volume": 1138097.50778, "trades": 15011, "taker_buy_base": 5847.796, "taker_buy_quote": 538128.94929 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 90.35, "high": 90.81, "low": 89.66, "close": 90.36, "volume": 11211.099, "close_time": 1775962799999, "quote_volume": 1011826.09715, "trades": 10820, "taker_buy_base": 4963.938, "taker_buy_quote": 448143.9293 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 90.38, "high": 90.59, "low": 89.92, "close": 90.0, "volume": 3579.111, "close_time": 1775966399999, "quote_volume": 323070.59032, "trades": 5116, "taker_buy_base": 1695.866, "taker_buy_quote": 153043.49722 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 90.0, "high": 90.14, "low": 89.54, "close": 89.94, "volume": 4793.552, "close_time": 1775969999999, "quote_volume": 430494.34711, "trades": 4674, "taker_buy_base": 2801.767, "taker_buy_quote": 251631.43595 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 89.94, "high": 90.28, "low": 89.5, "close": 90.11, "volume": 3288.847, "close_time": 1775973599999, "quote_volume": 295562.84324, "trades": 4103, "taker_buy_base": 1704.454, "taker_buy_quote": 153301.23151 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 90.11, "high": 90.24, "low": 89.6, "close": 89.67, "volume": 2580.963, "close_time": 1775977199999, "quote_volume": 231947.69518, "trades": 2564, "taker_buy_base": 1024.098, "taker_buy_quote": 92108.35154 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 89.66, "high": 90.04, "low": 89.43, "close": 89.84, "volume": 1584.775, "close_time": 1775980799999, "quote_volume": 142231.03281, "trades": 1728, "taker_buy_base": 815.903, "taker_buy_quote": 73280.05915 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 89.86, "high": 90.26, "low": 89.73, "close": 89.9, "volume": 4601.862, "close_time": 1775984399999, "quote_volume": 414393.35409, "trades": 3157, "taker_buy_base": 1303.861, "taker_buy_quote": 117356.27785 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 89.9, "high": 90.09, "low": 89.68, "close": 89.86, "volume": 1118.549, "close_time": 1775987999999, "quote_volume": 100545.45305, "trades": 1172, "taker_buy_base": 557.478, "taker_buy_quote": 50106.17767 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 89.87, "high": 90.15, "low": 89.32, "close": 89.39, "volume": 3299.543, "close_time": 1775991599999, "quote_volume": 296130.02417, "trades": 2440, "taker_buy_base": 1553.892, "taker_buy_quote": 139463.47108 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 89.39, "high": 90.02, "low": 89.29, "close": 89.93, "volume": 3610.2, "close_time": 1775995199999, "quote_volume": 323588.80895, "trades": 1920, "taker_buy_base": 1482.443, "taker_buy_quote": 132970.19455 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 89.92, "high": 90.45, "low": 89.77, "close": 89.82, "volume": 3409.208, "close_time": 1775998799999, "quote_volume": 307098.12235, "trades": 3131, "taker_buy_base": 1752.212, "taker_buy_quote": 157836.50621 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 89.81, "high": 90.15, "low": 89.48, "close": 89.57, "volume": 2724.296, "close_time": 1776002399999, "quote_volume": 244531.02439, "trades": 3386, "taker_buy_base": 1328.728, "taker_buy_quote": 119278.22712 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 89.57, "high": 90.02, "low": 89.15, "close": 89.3, "volume": 2762.603, "close_time": 1776005999999, "quote_volume": 247343.41552, "trades": 3183, "taker_buy_base": 1433.656, "taker_buy_quote": 128359.5805 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 89.31, "high": 89.42, "low": 88.73, "close": 89.2, "volume": 3715.831, "close_time": 1776009599999, "quote_volume": 330829.2605, "trades": 3225, "taker_buy_base": 1763.699, "taker_buy_quote": 157064.88981 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 89.19, "high": 89.63, "low": 89.09, "close": 89.32, "volume": 2792.135, "close_time": 1776013199999, "quote_volume": 249420.8111, "trades": 2038, "taker_buy_base": 712.663, "taker_buy_quote": 63624.14888 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 89.33, "high": 90.44, "low": 89.33, "close": 90.22, "volume": 2195.804, "close_time": 1776016799999, "quote_volume": 197605.24028, "trades": 2260, "taker_buy_base": 961.332, "taker_buy_quote": 86531.66158 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 90.23, "high": 91.2, "low": 90.1, "close": 91.0, "volume": 7911.891, "close_time": 1776020399999, "quote_volume": 717216.57864, "trades": 4309, "taker_buy_base": 4189.927, "taker_buy_quote": 379544.457 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 91.0, "high": 91.52, "low": 90.2, "close": 90.29, "volume": 4123.34, "close_time": 1776023999999, "quote_volume": 375179.14706, "trades": 2686, "taker_buy_base": 1343.213, "taker_buy_quote": 122203.91453 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 90.3, "high": 91.69, "low": 90.26, "close": 91.43, "volume": 5512.944, "close_time": 1776027599999, "quote_volume": 501041.13232, "trades": 3832, "taker_buy_base": 3708.194, "taker_buy_quote": 336844.73236 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 91.44, "high": 91.75, "low": 90.65, "close": 91.06, "volume": 4390.053, "close_time": 1776031199999, "quote_volume": 400055.78053, "trades": 2591, "taker_buy_base": 1523.653, "taker_buy_quote": 138794.4209 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 91.05, "high": 91.05, "low": 89.35, "close": 90.08, "volume": 5274.056, "close_time": 1776034799999, "quote_volume": 474492.27415, "trades": 6860, "taker_buy_base": 2985.968, "taker_buy_quote": 268687.13716 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 90.07, "high": 90.07, "low": 89.48, "close": 89.84, "volume": 2908.327, "close_time": 1776038399999, "quote_volume": 261056.48817, "trades": 3913, "taker_buy_base": 1713.807, "taker_buy_quote": 153819.35151 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 89.85, "high": 91.33, "low": 89.68, "close": 91.11, "volume": 8485.838, "close_time": 1776041999999, "quote_volume": 770876.67256, "trades": 6684, "taker_buy_base": 5139.596, "taker_buy_quote": 467022.61143 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 91.1, "high": 92.39, "low": 91.04, "close": 92.34, "volume": 7474.989, "close_time": 1776045599999, "quote_volume": 686636.2014, "trades": 4204, "taker_buy_base": 3800.254, "taker_buy_quote": 348920.47182 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 92.35, "high": 93.06, "low": 91.83, "close": 92.92, "volume": 7085.146, "close_time": 1776049199999, "quote_volume": 656235.72469, "trades": 4907, "taker_buy_base": 3161.528, "taker_buy_quote": 292513.92701 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 92.93, "high": 94.84, "low": 92.53, "close": 94.58, "volume": 8599.68, "close_time": 1776052799999, "quote_volume": 808166.84917, "trades": 7793, "taker_buy_base": 4434.22, "taker_buy_quote": 416503.8693 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 94.58, "high": 97.18, "low": 94.36, "close": 96.91, "volume": 24976.2, "close_time": 1776056399999, "quote_volume": 2401385.91131, "trades": 17541, "taker_buy_base": 15582.371, "taker_buy_quote": 1499159.55281 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 96.91, "high": 98.09, "low": 95.67, "close": 96.28, "volume": 31861.452, "close_time": 1776059999999, "quote_volume": 3087378.6421, "trades": 19695, "taker_buy_base": 19405.983, "taker_buy_quote": 1882577.14166 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 96.29, "high": 98.39, "low": 96.2, "close": 97.86, "volume": 17477.263, "close_time": 1776063599999, "quote_volume": 1702544.17474, "trades": 13541, "taker_buy_base": 9172.068, "taker_buy_quote": 893599.66256 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 97.87, "high": 97.96, "low": 95.99, "close": 96.04, "volume": 10795.789, "close_time": 1776067199999, "quote_volume": 1045350.23139, "trades": 10155, "taker_buy_base": 4905.6, "taker_buy_quote": 474933.60712 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 96.04, "high": 96.04, "low": 94.55, "close": 94.72, "volume": 11183.96, "close_time": 1776070799999, "quote_volume": 1063306.50951, "trades": 8524, "taker_buy_base": 4453.128, "taker_buy_quote": 423392.33498 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 94.73, "high": 95.4, "low": 94.15, "close": 94.22, "volume": 4750.057, "close_time": 1776074399999, "quote_volume": 449421.7718, "trades": 4952, "taker_buy_base": 2647.713, "taker_buy_quote": 250539.31528 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 94.22, "high": 94.35, "low": 93.43, "close": 93.61, "volume": 4677.357, "close_time": 1776077999999, "quote_volume": 439324.47385, "trades": 4741, "taker_buy_base": 2451.766, "taker_buy_quote": 230231.07179 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 93.62, "high": 94.04, "low": 93.4, "close": 93.9, "volume": 2158.917, "close_time": 1776081599999, "quote_volume": 202631.4344, "trades": 2152, "taker_buy_base": 900.17, "taker_buy_quote": 84423.41938 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 93.93, "high": 94.33, "low": 93.86, "close": 94.02, "volume": 1524.439, "close_time": 1776085199999, "quote_volume": 143498.17265, "trades": 2210, "taker_buy_base": 878.269, "taker_buy_quote": 82704.0487 } ] }, "4h": { "count": 2280, "start_date": "2025-03-29T16:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 172.01, "high": 173.14, "low": 167.05, "close": 169.95, "volume": 25736.828, "close_time": 1743278399999, "quote_volume": 4353066.03391, "trades": 30688, "taker_buy_base": 13263.97, "taker_buy_quote": 2243044.92172 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 169.97, "high": 169.99, "low": 165.82, "close": 168.15, "volume": 14236.341, "close_time": 1743292799999, "quote_volume": 2379346.24435, "trades": 13501, "taker_buy_base": 7720.91, "taker_buy_quote": 1290319.71486 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 168.16, "high": 169.57, "low": 165.92, "close": 166.51, "volume": 28320.943, "close_time": 1743307199999, "quote_volume": 4765201.19159, "trades": 24860, "taker_buy_base": 13434.833, "taker_buy_quote": 2259008.23349 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 166.52, "high": 167.8, "low": 164.75, "close": 165.07, "volume": 26011.015, "close_time": 1743321599999, "quote_volume": 4321927.03375, "trades": 31701, "taker_buy_base": 12453.066, "taker_buy_quote": 2070307.39103 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 165.14, "high": 167.83, "low": 164.38, "close": 165.27, "volume": 21445.252, "close_time": 1743335999999, "quote_volume": 3557915.05995, "trades": 23489, "taker_buy_base": 10028.156, "taker_buy_quote": 1663586.77053 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 165.28, "high": 165.89, "low": 162.4, "close": 163.92, "volume": 24921.397, "close_time": 1743350399999, "quote_volume": 4083421.13772, "trades": 22468, "taker_buy_base": 10728.836, "taker_buy_quote": 1758404.04762 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 163.96, "high": 167.23, "low": 161.33, "close": 164.95, "volume": 20340.178, "close_time": 1743364799999, "quote_volume": 3333242.03948, "trades": 16198, "taker_buy_base": 9250.445, "taker_buy_quote": 1517253.80504 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 164.95, "high": 167.0, "low": 161.72, "close": 163.67, "volume": 11295.207, "close_time": 1743379199999, "quote_volume": 1852985.69837, "trades": 20294, "taker_buy_base": 5546.379, "taker_buy_quote": 908826.92476 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 163.68, "high": 164.61, "low": 159.72, "close": 159.85, "volume": 27128.048, "close_time": 1743393599999, "quote_volume": 4394038.16179, "trades": 33200, "taker_buy_base": 12922.663, "taker_buy_quote": 2093395.07279 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 159.88, "high": 162.07, "low": 156.13, "close": 156.96, "volume": 25591.191, "close_time": 1743407999999, "quote_volume": 4066589.92231, "trades": 37348, "taker_buy_base": 14366.434, "taker_buy_quote": 2280802.52977 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 156.92, "high": 157.56, "low": 151.86, "close": 156.35, "volume": 56670.292, "close_time": 1743422399999, "quote_volume": 8765661.49524, "trades": 110611, "taker_buy_base": 29811.794, "taker_buy_quote": 4613913.06011 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 156.31, "high": 163.06, "low": 155.07, "close": 161.45, "volume": 38364.885, "close_time": 1743436799999, "quote_volume": 6094401.7598, "trades": 38490, "taker_buy_base": 19255.641, "taker_buy_quote": 3058384.81466 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 161.48, "high": 162.56, "low": 157.4, "close": 159.55, "volume": 19072.904, "close_time": 1743451199999, "quote_volume": 3052703.73303, "trades": 22381, "taker_buy_base": 9059.705, "taker_buy_quote": 1449438.03965 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 159.57, "high": 160.39, "low": 157.9, "close": 159.59, "volume": 7305.892, "close_time": 1743465599999, "quote_volume": 1163510.67646, "trades": 7795, "taker_buy_base": 3268.995, "taker_buy_quote": 520458.31993 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 159.62, "high": 162.25, "low": 159.16, "close": 161.66, "volume": 13598.816, "close_time": 1743479999999, "quote_volume": 2185135.948, "trades": 13972, "taker_buy_base": 6781.342, "taker_buy_quote": 1090237.4852 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 161.68, "high": 166.01, "low": 160.82, "close": 165.73, "volume": 25865.839, "close_time": 1743494399999, "quote_volume": 4248849.47066, "trades": 27939, "taker_buy_base": 15530.737, "taker_buy_quote": 2554281.2903 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 165.71, "high": 169.4, "low": 165.0, "close": 165.52, "volume": 31061.385, "close_time": 1743508799999, "quote_volume": 5198674.58639, "trades": 37154, "taker_buy_base": 14391.676, "taker_buy_quote": 2410651.12906 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 165.54, "high": 171.46, "low": 162.87, "close": 170.0, "volume": 40703.938, "close_time": 1743523199999, "quote_volume": 6811278.30805, "trades": 40176, "taker_buy_base": 19234.577, "taker_buy_quote": 3221427.34119 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 170.01, "high": 170.97, "low": 166.28, "close": 167.32, "volume": 29512.962, "close_time": 1743537599999, "quote_volume": 4979310.04863, "trades": 24239, "taker_buy_base": 15543.885, "taker_buy_quote": 2622113.2731 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 167.31, "high": 168.93, "low": 165.96, "close": 166.04, "volume": 12796.669, "close_time": 1743551999999, "quote_volume": 2142309.48601, "trades": 21825, "taker_buy_base": 7873.02, "taker_buy_quote": 1318243.25663 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 166.06, "high": 166.64, "low": 161.22, "close": 161.49, "volume": 17942.492, "close_time": 1743566399999, "quote_volume": 2929139.70884, "trades": 17489, "taker_buy_base": 10584.434, "taker_buy_quote": 1729059.17885 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 161.44, "high": 165.0, "low": 157.52, "close": 159.28, "volume": 51767.172, "close_time": 1743580799999, "quote_volume": 8277040.47802, "trades": 52929, "taker_buy_base": 29177.449, "taker_buy_quote": 4666758.3186 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 159.24, "high": 161.68, "low": 158.34, "close": 158.47, "volume": 32823.968, "close_time": 1743595199999, "quote_volume": 5248361.38001, "trades": 30865, "taker_buy_base": 19172.774, "taker_buy_quote": 3064573.41819 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 158.45, "high": 164.64, "low": 155.92, "close": 162.79, "volume": 58454.118, "close_time": 1743609599999, "quote_volume": 9373315.11347, "trades": 62672, "taker_buy_base": 35233.509, "taker_buy_quote": 5644155.49813 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 162.81, "high": 165.45, "low": 160.9, "close": 163.96, "volume": 31637.917, "close_time": 1743623999999, "quote_volume": 5163655.54471, "trades": 35680, "taker_buy_base": 14106.308, "taker_buy_quote": 2303032.71158 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 163.99, "high": 168.99, "low": 149.5, "close": 150.29, "volume": 87543.265, "close_time": 1743638399999, "quote_volume": 13852308.83129, "trades": 68067, "taker_buy_base": 42985.912, "taker_buy_quote": 6800001.28725 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 150.24, "high": 155.94, "low": 149.48, "close": 155.08, "volume": 28672.584, "close_time": 1743652799999, "quote_volume": 4390451.52552, "trades": 20923, "taker_buy_base": 14871.661, "taker_buy_quote": 2275713.63818 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 155.1, "high": 157.27, "low": 151.87, "close": 153.34, "volume": 12696.359, "close_time": 1743667199999, "quote_volume": 1963300.62917, "trades": 18729, "taker_buy_base": 5412.916, "taker_buy_quote": 837490.30013 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 153.31, "high": 154.59, "low": 149.71, "close": 150.8, "volume": 19912.619, "close_time": 1743681599999, "quote_volume": 3030203.79871, "trades": 23822, "taker_buy_base": 10346.775, "taker_buy_quote": 1575145.4224 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 150.77, "high": 151.08, "low": 146.31, "close": 149.98, "volume": 55942.002, "close_time": 1743695999999, "quote_volume": 8297272.37197, "trades": 51480, "taker_buy_base": 26890.253, "taker_buy_quote": 3985068.63149 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 149.99, "high": 151.52, "low": 148.08, "close": 150.33, "volume": 18528.969, "close_time": 1743710399999, "quote_volume": 2772365.0539, "trades": 20122, "taker_buy_base": 9046.818, "taker_buy_quote": 1354388.92304 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 150.38, "high": 152.62, "low": 149.4, "close": 151.13, "volume": 18433.327, "close_time": 1743724799999, "quote_volume": 2789504.52376, "trades": 13525, "taker_buy_base": 10096.505, "taker_buy_quote": 1528837.11523 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 151.13, "high": 152.03, "low": 147.22, "close": 148.91, "volume": 18913.35, "close_time": 1743739199999, "quote_volume": 2832971.58892, "trades": 14215, "taker_buy_base": 7813.61, "taker_buy_quote": 1169991.34019 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 148.94, "high": 152.46, "low": 147.67, "close": 151.88, "volume": 13964.489, "close_time": 1743753599999, "quote_volume": 2094830.77191, "trades": 11871, "taker_buy_base": 7969.909, "taker_buy_quote": 1196020.8951 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 151.88, "high": 153.94, "low": 144.38, "close": 147.31, "volume": 34866.666, "close_time": 1743767999999, "quote_volume": 5237121.07421, "trades": 29395, "taker_buy_base": 17771.636, "taker_buy_quote": 2674302.03933 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 147.3, "high": 152.2, "low": 144.85, "close": 149.41, "volume": 52995.31, "close_time": 1743782399999, "quote_volume": 7857806.35956, "trades": 57578, "taker_buy_base": 26312.366, "taker_buy_quote": 3900292.72886 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 149.47, "high": 153.36, "low": 149.06, "close": 151.55, "volume": 61055.373, "close_time": 1743796799999, "quote_volume": 9265279.2708, "trades": 47734, "taker_buy_base": 29947.194, "taker_buy_quote": 4543733.947 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 151.53, "high": 154.07, "low": 150.54, "close": 152.02, "volume": 14226.991, "close_time": 1743811199999, "quote_volume": 2166728.24666, "trades": 11369, "taker_buy_base": 8099.748, "taker_buy_quote": 1234184.17498 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 151.98, "high": 153.99, "low": 151.38, "close": 152.59, "volume": 8703.669, "close_time": 1743825599999, "quote_volume": 1331357.09131, "trades": 8936, "taker_buy_base": 4959.661, "taker_buy_quote": 759030.18024 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 152.59, "high": 153.08, "low": 150.72, "close": 151.83, "volume": 6949.108, "close_time": 1743839999999, "quote_volume": 1055380.23916, "trades": 10034, "taker_buy_base": 3366.384, "taker_buy_quote": 511383.04237 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 151.83, "high": 155.46, "low": 151.42, "close": 153.96, "volume": 18627.077, "close_time": 1743854399999, "quote_volume": 2865080.67732, "trades": 35773, "taker_buy_base": 8641.638, "taker_buy_quote": 1327883.07703 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 153.97, "high": 154.47, "low": 150.02, "close": 150.49, "volume": 14272.474, "close_time": 1743868799999, "quote_volume": 2164542.11361, "trades": 16440, "taker_buy_base": 6752.922, "taker_buy_quote": 1023919.52356 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 150.49, "high": 152.65, "low": 150.37, "close": 150.96, "volume": 9269.927, "close_time": 1743883199999, "quote_volume": 1402698.87536, "trades": 9482, "taker_buy_base": 5541.652, "taker_buy_quote": 838379.37806 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 150.96, "high": 153.08, "low": 149.47, "close": 152.53, "volume": 11310.693, "close_time": 1743897599999, "quote_volume": 1703389.07974, "trades": 13381, "taker_buy_base": 6303.559, "taker_buy_quote": 948914.40731 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 152.52, "high": 152.59, "low": 149.82, "close": 150.36, "volume": 6617.385, "close_time": 1743911999999, "quote_volume": 1000385.55893, "trades": 10301, "taker_buy_base": 2945.205, "taker_buy_quote": 445044.61037 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 150.38, "high": 151.22, "low": 148.26, "close": 148.37, "volume": 8162.328, "close_time": 1743926399999, "quote_volume": 1221195.13349, "trades": 13714, "taker_buy_base": 3215.289, "taker_buy_quote": 480988.41762 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 148.38, "high": 148.61, "low": 145.96, "close": 146.78, "volume": 18932.886, "close_time": 1743940799999, "quote_volume": 2785794.25, "trades": 17756, "taker_buy_base": 9355.708, "taker_buy_quote": 1376522.95381 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 146.75, "high": 147.31, "low": 141.89, "close": 144.07, "volume": 27785.999, "close_time": 1743955199999, "quote_volume": 4002425.71448, "trades": 29208, "taker_buy_base": 13973.829, "taker_buy_quote": 2012328.31602 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 144.05, "high": 144.14, "low": 131.43, "close": 132.76, "volume": 71647.853, "close_time": 1743969599999, "quote_volume": 9790489.32561, "trades": 66014, "taker_buy_base": 33192.22, "taker_buy_quote": 4521165.83059 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 132.75, "high": 133.19, "low": 126.33, "close": 129.0, "volume": 81306.595, "close_time": 1743983999999, "quote_volume": 10558350.09167, "trades": 53734, "taker_buy_base": 37352.694, "taker_buy_quote": 4851469.59672 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 129.05, "high": 131.74, "low": 121.93, "close": 123.43, "volume": 65046.587, "close_time": 1743998399999, "quote_volume": 8269855.35156, "trades": 48916, "taker_buy_base": 31655.121, "taker_buy_quote": 4023850.83183 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 123.45, "high": 125.53, "low": 114.05, "close": 116.24, "volume": 128604.34, "close_time": 1744012799999, "quote_volume": 15260129.57759, "trades": 98697, "taker_buy_base": 58023.637, "taker_buy_quote": 6891082.35596 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 116.23, "high": 125.46, "low": 115.76, "close": 122.29, "volume": 114022.165, "close_time": 1744027199999, "quote_volume": 13812478.79435, "trades": 84406, "taker_buy_base": 58641.395, "taker_buy_quote": 7100239.13366 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 122.31, "high": 136.29, "low": 121.87, "close": 131.58, "volume": 186271.028, "close_time": 1744041599999, "quote_volume": 24199322.15423, "trades": 126157, "taker_buy_base": 84670.194, "taker_buy_quote": 10980213.65655 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 131.51, "high": 133.54, "low": 128.26, "close": 130.91, "volume": 75288.238, "close_time": 1744055999999, "quote_volume": 9906992.91239, "trades": 59331, "taker_buy_base": 34957.344, "taker_buy_quote": 4604371.29407 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 130.88, "high": 135.6, "low": 130.85, "close": 132.03, "volume": 26782.635, "close_time": 1744070399999, "quote_volume": 3583169.913, "trades": 18488, "taker_buy_base": 11696.45, "taker_buy_quote": 1564526.38916 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 132.02, "high": 136.14, "low": 130.37, "close": 133.64, "volume": 16633.226, "close_time": 1744084799999, "quote_volume": 2222372.68954, "trades": 17549, "taker_buy_base": 9474.469, "taker_buy_quote": 1265486.67324 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 133.63, "high": 135.95, "low": 129.81, "close": 130.85, "volume": 55559.682, "close_time": 1744099199999, "quote_volume": 7358588.40918, "trades": 29414, "taker_buy_base": 36819.557, "taker_buy_quote": 4877398.79649 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 130.84, "high": 134.24, "low": 129.34, "close": 133.64, "volume": 40778.506, "close_time": 1744113599999, "quote_volume": 5390924.84402, "trades": 28396, "taker_buy_base": 16935.913, "taker_buy_quote": 2239595.25834 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 133.66, "high": 135.5, "low": 129.94, "close": 131.3, "volume": 136979.962, "close_time": 1744127999999, "quote_volume": 18211069.03906, "trades": 95236, "taker_buy_base": 65090.817, "taker_buy_quote": 8656620.44639 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 131.29, "high": 131.85, "low": 124.19, "close": 125.95, "volume": 84006.586, "close_time": 1744142399999, "quote_volume": 10701557.16702, "trades": 77198, "taker_buy_base": 37703.474, "taker_buy_quote": 4802558.4254 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 125.95, "high": 127.5, "low": 123.54, "close": 125.3, "volume": 27692.175, "close_time": 1744156799999, "quote_volume": 3467347.56379, "trades": 38422, "taker_buy_base": 12082.936, "taker_buy_quote": 1513836.78596 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 125.32, "high": 127.16, "low": 119.84, "close": 124.5, "volume": 52162.049, "close_time": 1744171199999, "quote_volume": 6468105.95328, "trades": 67588, "taker_buy_base": 26325.007, "taker_buy_quote": 3267884.27816 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 124.48, "high": 129.58, "low": 124.29, "close": 129.08, "volume": 37763.488, "close_time": 1744185599999, "quote_volume": 4815475.31589, "trades": 43637, "taker_buy_base": 19817.478, "taker_buy_quote": 2527501.17137 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 129.06, "high": 130.43, "low": 125.26, "close": 126.15, "volume": 36470.986, "close_time": 1744199999999, "quote_volume": 4668252.13988, "trades": 44576, "taker_buy_base": 20111.315, "taker_buy_quote": 2576877.69015 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 126.15, "high": 130.12, "low": 124.49, "close": 128.55, "volume": 53399.374, "close_time": 1744214399999, "quote_volume": 6824036.78507, "trades": 61388, "taker_buy_base": 27075.419, "taker_buy_quote": 3460360.28211 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 128.55, "high": 144.03, "low": 128.07, "close": 141.72, "volume": 131716.249, "close_time": 1744228799999, "quote_volume": 18189477.28482, "trades": 148236, "taker_buy_base": 68609.528, "taker_buy_quote": 9469711.77971 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 141.73, "high": 145.15, "low": 141.73, "close": 143.15, "volume": 34106.973, "close_time": 1744243199999, "quote_volume": 4903131.0817, "trades": 31770, "taker_buy_base": 19073.707, "taker_buy_quote": 2741884.9418 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 143.15, "high": 143.37, "low": 137.69, "close": 139.26, "volume": 47402.631, "close_time": 1744257599999, "quote_volume": 6703344.13751, "trades": 38177, "taker_buy_base": 21564.84, "taker_buy_quote": 3045950.37905 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 139.25, "high": 140.91, "low": 137.21, "close": 137.81, "volume": 34733.566, "close_time": 1744271999999, "quote_volume": 4838116.05579, "trades": 28453, "taker_buy_base": 17254.377, "taker_buy_quote": 2403441.08278 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 137.82, "high": 138.81, "low": 136.51, "close": 137.2, "volume": 33825.691, "close_time": 1744286399999, "quote_volume": 4654608.62313, "trades": 30173, "taker_buy_base": 15849.857, "taker_buy_quote": 2181638.95983 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 137.2, "high": 140.02, "low": 129.1, "close": 129.59, "volume": 86174.084, "close_time": 1744300799999, "quote_volume": 11656718.48081, "trades": 68028, "taker_buy_base": 39143.391, "taker_buy_quote": 5300573.868 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 129.58, "high": 132.08, "low": 128.21, "close": 131.02, "volume": 73573.965, "close_time": 1744315199999, "quote_volume": 9590582.55033, "trades": 51991, "taker_buy_base": 37973.441, "taker_buy_quote": 4945365.1656 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 131.0, "high": 133.23, "low": 130.94, "close": 131.95, "volume": 14351.276, "close_time": 1744329599999, "quote_volume": 1894608.99617, "trades": 12552, "taker_buy_base": 6163.622, "taker_buy_quote": 813739.66923 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 131.94, "high": 136.45, "low": 131.3, "close": 134.64, "volume": 56788.829, "close_time": 1744343999999, "quote_volume": 7624574.83632, "trades": 34123, "taker_buy_base": 29945.005, "taker_buy_quote": 4021757.77182 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 134.62, "high": 136.99, "low": 134.25, "close": 136.06, "volume": 25554.113, "close_time": 1744358399999, "quote_volume": 3464328.38425, "trades": 17186, "taker_buy_base": 12141.983, "taker_buy_quote": 1646076.47915 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 136.08, "high": 137.38, "low": 134.14, "close": 134.78, "volume": 56197.035, "close_time": 1744372799999, "quote_volume": 7589553.73491, "trades": 37084, "taker_buy_base": 27636.779, "taker_buy_quote": 3734162.44814 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 134.79, "high": 136.88, "low": 133.4, "close": 135.36, "volume": 39565.231, "close_time": 1744387199999, "quote_volume": 5348888.29416, "trades": 36219, "taker_buy_base": 20873.37, "taker_buy_quote": 2823411.25682 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 135.38, "high": 138.33, "low": 134.25, "close": 136.36, "volume": 25018.078, "close_time": 1744401599999, "quote_volume": 3419352.63858, "trades": 26777, "taker_buy_base": 12343.216, "taker_buy_quote": 1687496.68903 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 136.34, "high": 139.47, "low": 135.41, "close": 136.49, "volume": 21685.72, "close_time": 1744415999999, "quote_volume": 2969665.26588, "trades": 15603, "taker_buy_base": 11310.487, "taker_buy_quote": 1547887.63703 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 136.48, "high": 136.75, "low": 134.01, "close": 134.47, "volume": 17165.232, "close_time": 1744430399999, "quote_volume": 2321207.41216, "trades": 14507, "taker_buy_base": 7600.061, "taker_buy_quote": 1028911.61133 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 134.47, "high": 137.57, "low": 133.73, "close": 137.31, "volume": 17371.792, "close_time": 1744444799999, "quote_volume": 2362351.27852, "trades": 14380, "taker_buy_base": 9395.387, "taker_buy_quote": 1278923.41468 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 137.31, "high": 140.29, "low": 137.21, "close": 139.58, "volume": 27889.49, "close_time": 1744459199999, "quote_volume": 3880484.98721, "trades": 22339, "taker_buy_base": 14913.068, "taker_buy_quote": 2074410.99904 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 139.6, "high": 148.84, "low": 139.32, "close": 147.41, "volume": 54266.214, "close_time": 1744473599999, "quote_volume": 7886266.8909, "trades": 47277, "taker_buy_base": 27171.427, "taker_buy_quote": 3947712.8759 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 147.4, "high": 149.53, "low": 146.46, "close": 148.32, "volume": 40731.986, "close_time": 1744487999999, "quote_volume": 6030371.10385, "trades": 27649, "taker_buy_base": 17481.758, "taker_buy_quote": 2588774.57361 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 148.31, "high": 150.16, "low": 147.63, "close": 148.1, "volume": 17435.814, "close_time": 1744502399999, "quote_volume": 2595775.66974, "trades": 17904, "taker_buy_base": 9812.605, "taker_buy_quote": 1460607.40293 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 148.11, "high": 148.42, "low": 144.63, "close": 145.54, "volume": 24813.834, "close_time": 1744516799999, "quote_volume": 3634925.81532, "trades": 23327, "taker_buy_base": 11690.201, "taker_buy_quote": 1712156.62787 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 145.53, "high": 145.56, "low": 142.96, "close": 143.56, "volume": 22924.819, "close_time": 1744531199999, "quote_volume": 3299556.74083, "trades": 16324, "taker_buy_base": 10460.668, "taker_buy_quote": 1506240.97676 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 143.56, "high": 146.0, "low": 142.56, "close": 143.25, "volume": 18153.042, "close_time": 1744545599999, "quote_volume": 2615577.37207, "trades": 16095, "taker_buy_base": 10010.942, "taker_buy_quote": 1441743.48735 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 143.26, "high": 144.13, "low": 139.88, "close": 140.87, "volume": 27499.341, "close_time": 1744559999999, "quote_volume": 3885401.01086, "trades": 22116, "taker_buy_base": 12261.685, "taker_buy_quote": 1732575.36391 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 140.86, "high": 146.29, "low": 138.48, "close": 139.92, "volume": 35973.623, "close_time": 1744574399999, "quote_volume": 5125291.73126, "trades": 35706, "taker_buy_base": 16842.37, "taker_buy_quote": 2402284.24711 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 139.9, "high": 142.17, "low": 136.6, "close": 139.18, "volume": 30431.306, "close_time": 1744588799999, "quote_volume": 4220819.62424, "trades": 34539, "taker_buy_base": 14524.259, "taker_buy_quote": 2015429.21937 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 139.18, "high": 146.59, "low": 138.83, "close": 142.0, "volume": 33719.094, "close_time": 1744603199999, "quote_volume": 4816084.30746, "trades": 38579, "taker_buy_base": 17094.557, "taker_buy_quote": 2441304.9615 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 142.02, "high": 143.92, "low": 139.89, "close": 142.09, "volume": 15333.0, "close_time": 1744617599999, "quote_volume": 2174829.83244, "trades": 20372, "taker_buy_base": 7539.02, "taker_buy_quote": 1069701.7794 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 142.09, "high": 147.23, "low": 141.38, "close": 145.61, "volume": 25780.941, "close_time": 1744631999999, "quote_volume": 3720671.21681, "trades": 24544, "taker_buy_base": 13356.498, "taker_buy_quote": 1926122.14931 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 145.62, "high": 146.46, "low": 138.72, "close": 139.22, "volume": 47894.545, "close_time": 1744646399999, "quote_volume": 6862126.89016, "trades": 44155, "taker_buy_base": 22970.213, "taker_buy_quote": 3293304.86401 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 139.21, "high": 141.1, "low": 137.95, "close": 139.66, "volume": 36588.22, "close_time": 1744660799999, "quote_volume": 5090418.76382, "trades": 34511, "taker_buy_base": 18919.926, "taker_buy_quote": 2631642.12799 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 139.68, "high": 139.98, "low": 136.84, "close": 137.65, "volume": 18971.961, "close_time": 1744675199999, "quote_volume": 2616585.17388, "trades": 16771, "taker_buy_base": 7694.623, "taker_buy_quote": 1060924.44065 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 137.66, "high": 139.2, "low": 136.05, "close": 138.72, "volume": 22943.062, "close_time": 1744689599999, "quote_volume": 3157069.20748, "trades": 21974, "taker_buy_base": 11967.184, "taker_buy_quote": 1647417.0031 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 138.73, "high": 139.94, "low": 137.37, "close": 139.37, "volume": 13979.898, "close_time": 1744703999999, "quote_volume": 1939144.99507, "trades": 13771, "taker_buy_base": 7605.598, "taker_buy_quote": 1055343.23083 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 139.37, "high": 141.74, "low": 138.85, "close": 139.81, "volume": 26197.928, "close_time": 1744718399999, "quote_volume": 3673073.13871, "trades": 18003, "taker_buy_base": 12081.133, "taker_buy_quote": 1693956.95279 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 139.8, "high": 142.18, "low": 135.38, "close": 136.44, "volume": 44332.059, "close_time": 1744732799999, "quote_volume": 6120368.11088, "trades": 39716, "taker_buy_base": 21571.211, "taker_buy_quote": 2976503.38841 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 136.46, "high": 137.91, "low": 134.25, "close": 135.23, "volume": 28800.213, "close_time": 1744747199999, "quote_volume": 3915640.57332, "trades": 24438, "taker_buy_base": 10894.994, "taker_buy_quote": 1482161.66697 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 135.24, "high": 135.93, "low": 133.54, "close": 134.23, "volume": 12421.437, "close_time": 1744761599999, "quote_volume": 1672848.30965, "trades": 12483, "taker_buy_base": 4852.417, "taker_buy_quote": 653376.97714 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 134.21, "high": 136.5, "low": 133.45, "close": 135.85, "volume": 13001.636, "close_time": 1744775999999, "quote_volume": 1758055.31717, "trades": 14860, "taker_buy_base": 7074.914, "taker_buy_quote": 956209.51291 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 135.85, "high": 136.13, "low": 133.16, "close": 133.35, "volume": 11991.358, "close_time": 1744790399999, "quote_volume": 1612175.3732, "trades": 13413, "taker_buy_base": 5988.388, "taker_buy_quote": 805351.69842 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 133.35, "high": 136.35, "low": 132.52, "close": 135.44, "volume": 20294.606, "close_time": 1744804799999, "quote_volume": 2739140.43856, "trades": 17964, "taker_buy_base": 9586.346, "taker_buy_quote": 1293585.23777 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 135.45, "high": 137.51, "low": 132.95, "close": 135.16, "volume": 32182.05, "close_time": 1744819199999, "quote_volume": 4344663.40519, "trades": 28286, "taker_buy_base": 19163.217, "taker_buy_quote": 2585795.97198 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 135.17, "high": 137.22, "low": 129.81, "close": 135.44, "volume": 67139.812, "close_time": 1744833599999, "quote_volume": 8941235.53681, "trades": 59940, "taker_buy_base": 34913.221, "taker_buy_quote": 4649002.59463 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 135.43, "high": 136.74, "low": 133.41, "close": 133.98, "volume": 16066.542, "close_time": 1744847999999, "quote_volume": 2168933.91413, "trades": 17566, "taker_buy_base": 8953.784, "taker_buy_quote": 1208933.3858 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 133.99, "high": 136.37, "low": 133.85, "close": 135.4, "volume": 10347.344, "close_time": 1744862399999, "quote_volume": 1400423.49125, "trades": 13451, "taker_buy_base": 4824.38, "taker_buy_quote": 652952.80067 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 135.39, "high": 140.07, "low": 135.25, "close": 139.01, "volume": 18417.47, "close_time": 1744876799999, "quote_volume": 2542375.00678, "trades": 19187, "taker_buy_base": 10349.914, "taker_buy_quote": 1428968.48012 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 139.02, "high": 139.57, "low": 136.41, "close": 137.81, "volume": 14178.028, "close_time": 1744891199999, "quote_volume": 1952716.40339, "trades": 15991, "taker_buy_base": 8097.844, "taker_buy_quote": 1115044.59612 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 137.8, "high": 139.07, "low": 134.97, "close": 137.28, "volume": 27749.581, "close_time": 1744905599999, "quote_volume": 3817337.97152, "trades": 27964, "taker_buy_base": 14489.103, "taker_buy_quote": 1992984.31222 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 137.29, "high": 141.57, "low": 136.71, "close": 137.48, "volume": 31891.537, "close_time": 1744919999999, "quote_volume": 4443115.2582, "trades": 30768, "taker_buy_base": 15001.504, "taker_buy_quote": 2089793.38433 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 137.48, "high": 139.58, "low": 137.48, "close": 138.94, "volume": 9850.166, "close_time": 1744934399999, "quote_volume": 1365162.93209, "trades": 12411, "taker_buy_base": 5221.265, "taker_buy_quote": 723709.85626 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 138.93, "high": 139.41, "low": 137.53, "close": 139.24, "volume": 10507.237, "close_time": 1744948799999, "quote_volume": 1456085.28093, "trades": 12516, "taker_buy_base": 5618.709, "taker_buy_quote": 778761.43703 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 139.24, "high": 139.79, "low": 137.8, "close": 139.59, "volume": 10671.101, "close_time": 1744963199999, "quote_volume": 1481140.89566, "trades": 13807, "taker_buy_base": 4836.381, "taker_buy_quote": 671057.95661 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 139.59, "high": 141.19, "low": 138.27, "close": 139.26, "volume": 26816.484, "close_time": 1744977599999, "quote_volume": 3757157.42488, "trades": 19027, "taker_buy_base": 11774.696, "taker_buy_quote": 1647503.92023 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 139.26, "high": 139.63, "low": 137.19, "close": 137.88, "volume": 11332.881, "close_time": 1744991999999, "quote_volume": 1569679.18301, "trades": 11032, "taker_buy_base": 5568.494, "taker_buy_quote": 770782.67741 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 137.87, "high": 139.26, "low": 137.55, "close": 138.72, "volume": 11030.937, "close_time": 1745006399999, "quote_volume": 1528164.23087, "trades": 9464, "taker_buy_base": 5674.248, "taker_buy_quote": 786333.16148 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 138.73, "high": 139.56, "low": 138.08, "close": 138.42, "volume": 6234.273, "close_time": 1745020799999, "quote_volume": 865783.49215, "trades": 6906, "taker_buy_base": 2815.202, "taker_buy_quote": 390989.11973 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 138.42, "high": 139.98, "low": 137.93, "close": 139.39, "volume": 12660.897, "close_time": 1745035199999, "quote_volume": 1764939.29928, "trades": 10183, "taker_buy_base": 6079.075, "taker_buy_quote": 847681.67056 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 139.4, "high": 140.65, "low": 139.04, "close": 140.12, "volume": 10271.825, "close_time": 1745049599999, "quote_volume": 1437591.65117, "trades": 8154, "taker_buy_base": 5130.278, "taker_buy_quote": 718374.99175 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 140.12, "high": 140.41, "low": 138.51, "close": 138.69, "volume": 8469.358, "close_time": 1745063999999, "quote_volume": 1180239.55597, "trades": 7419, "taker_buy_base": 4000.117, "taker_buy_quote": 557526.3697 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 138.68, "high": 140.92, "low": 138.32, "close": 140.25, "volume": 15944.213, "close_time": 1745078399999, "quote_volume": 2223903.4082, "trades": 13580, "taker_buy_base": 8123.328, "taker_buy_quote": 1133215.02114 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 140.25, "high": 142.03, "low": 139.23, "close": 140.82, "volume": 11012.075, "close_time": 1745092799999, "quote_volume": 1550848.54936, "trades": 11199, "taker_buy_base": 5742.355, "taker_buy_quote": 808305.93586 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 140.83, "high": 143.0, "low": 140.65, "close": 141.99, "volume": 8042.192, "close_time": 1745107199999, "quote_volume": 1142035.84924, "trades": 7718, "taker_buy_base": 4329.293, "taker_buy_quote": 614812.21614 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 142.0, "high": 143.15, "low": 141.45, "close": 142.83, "volume": 5789.394, "close_time": 1745121599999, "quote_volume": 824075.49445, "trades": 6982, "taker_buy_base": 2426.354, "taker_buy_quote": 345378.15629 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 142.85, "high": 143.52, "low": 140.19, "close": 140.71, "volume": 9524.91, "close_time": 1745135999999, "quote_volume": 1351956.02155, "trades": 11239, "taker_buy_base": 4346.987, "taker_buy_quote": 616812.08719 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 140.69, "high": 140.83, "low": 136.81, "close": 137.54, "volume": 12387.01, "close_time": 1745150399999, "quote_volume": 1717345.46853, "trades": 13151, "taker_buy_base": 5919.976, "taker_buy_quote": 820761.62135 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 137.53, "high": 138.85, "low": 137.14, "close": 137.5, "volume": 6543.567, "close_time": 1745164799999, "quote_volume": 903376.04806, "trades": 8850, "taker_buy_base": 3201.472, "taker_buy_quote": 441885.91125 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 137.46, "high": 140.65, "low": 137.23, "close": 140.55, "volume": 11302.126, "close_time": 1745179199999, "quote_volume": 1569460.60099, "trades": 10193, "taker_buy_base": 5490.101, "taker_buy_quote": 762048.81836 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 140.56, "high": 143.44, "low": 139.37, "close": 140.94, "volume": 19166.503, "close_time": 1745193599999, "quote_volume": 2709596.19068, "trades": 18743, "taker_buy_base": 10199.27, "taker_buy_quote": 1439880.5844 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 140.94, "high": 146.04, "low": 140.94, "close": 144.03, "volume": 32193.258, "close_time": 1745207999999, "quote_volume": 4643764.0852, "trades": 36854, "taker_buy_base": 16061.067, "taker_buy_quote": 2317369.11139 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 144.04, "high": 145.74, "low": 143.6, "close": 145.19, "volume": 18185.666, "close_time": 1745222399999, "quote_volume": 2631966.96109, "trades": 15726, "taker_buy_base": 9778.022, "taker_buy_quote": 1414822.07253 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 145.19, "high": 146.06, "low": 143.45, "close": 144.37, "volume": 10978.716, "close_time": 1745236799999, "quote_volume": 1592373.79851, "trades": 13892, "taker_buy_base": 5652.755, "taker_buy_quote": 820626.81421 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 144.35, "high": 145.8, "low": 142.49, "close": 143.75, "volume": 27865.314, "close_time": 1745251199999, "quote_volume": 4024091.52594, "trades": 27000, "taker_buy_base": 15437.976, "taker_buy_quote": 2230144.28965 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 143.76, "high": 144.84, "low": 139.05, "close": 141.11, "volume": 33818.59, "close_time": 1745265599999, "quote_volume": 4777982.4085, "trades": 31121, "taker_buy_base": 15753.263, "taker_buy_quote": 2227760.78388 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 141.11, "high": 143.07, "low": 140.62, "close": 142.86, "volume": 13833.436, "close_time": 1745279999999, "quote_volume": 1961496.94168, "trades": 13776, "taker_buy_base": 7747.273, "taker_buy_quote": 1098351.22822 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 142.87, "high": 144.98, "low": 139.75, "close": 143.33, "volume": 22547.608, "close_time": 1745294399999, "quote_volume": 3218266.13378, "trades": 29423, "taker_buy_base": 10242.803, "taker_buy_quote": 1461804.24776 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 143.33, "high": 147.74, "low": 143.11, "close": 147.39, "volume": 23106.079, "close_time": 1745308799999, "quote_volume": 3354539.68633, "trades": 23196, "taker_buy_base": 12179.833, "taker_buy_quote": 1768620.42716 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 147.37, "high": 148.6, "low": 145.99, "close": 148.26, "volume": 36946.904, "close_time": 1745323199999, "quote_volume": 5441116.08316, "trades": 30698, "taker_buy_base": 20174.07, "taker_buy_quote": 2972664.93495 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 148.25, "high": 155.2, "low": 147.96, "close": 152.07, "volume": 62274.71, "close_time": 1745337599999, "quote_volume": 9393865.01661, "trades": 76010, "taker_buy_base": 30484.563, "taker_buy_quote": 4600026.71863 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 152.09, "high": 153.66, "low": 150.3, "close": 152.93, "volume": 26575.118, "close_time": 1745351999999, "quote_volume": 4044589.13712, "trades": 29081, "taker_buy_base": 13084.589, "taker_buy_quote": 1991895.09271 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 152.91, "high": 159.03, "low": 152.16, "close": 158.2, "volume": 33333.233, "close_time": 1745366399999, "quote_volume": 5207814.37528, "trades": 35177, "taker_buy_base": 16041.497, "taker_buy_quote": 2507806.99444 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 158.22, "high": 163.35, "low": 157.73, "close": 163.34, "volume": 45829.899, "close_time": 1745380799999, "quote_volume": 7359965.41532, "trades": 44056, "taker_buy_base": 23292.783, "taker_buy_quote": 3741363.89517 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 163.26, "high": 165.34, "low": 161.53, "close": 163.5, "volume": 36290.459, "close_time": 1745395199999, "quote_volume": 5918301.08725, "trades": 34552, "taker_buy_base": 16962.649, "taker_buy_quote": 2767171.97836 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 163.5, "high": 166.53, "low": 162.45, "close": 165.37, "volume": 27901.613, "close_time": 1745409599999, "quote_volume": 4584974.26172, "trades": 31202, "taker_buy_base": 13348.864, "taker_buy_quote": 2192811.71885 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 165.39, "high": 168.84, "low": 162.19, "close": 166.5, "volume": 85291.361, "close_time": 1745423999999, "quote_volume": 14095640.32542, "trades": 90322, "taker_buy_base": 44226.592, "taker_buy_quote": 7304574.42479 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 166.5, "high": 168.47, "low": 164.02, "close": 165.07, "volume": 32310.23, "close_time": 1745438399999, "quote_volume": 5371136.06261, "trades": 37033, "taker_buy_base": 15479.149, "taker_buy_quote": 2572486.42703 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 165.06, "high": 168.91, "low": 164.86, "close": 168.14, "volume": 20954.278, "close_time": 1745452799999, "quote_volume": 3498835.6711, "trades": 19566, "taker_buy_base": 10719.227, "taker_buy_quote": 1788923.06207 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 168.12, "high": 170.7, "low": 164.85, "close": 164.94, "volume": 38299.956, "close_time": 1745467199999, "quote_volume": 6433725.43727, "trades": 40297, "taker_buy_base": 16740.466, "taker_buy_quote": 2814305.50609 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 164.94, "high": 166.3, "low": 161.58, "close": 162.26, "volume": 34723.507, "close_time": 1745481599999, "quote_volume": 5696227.26778, "trades": 35140, "taker_buy_base": 17119.724, "taker_buy_quote": 2806625.07952 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 162.26, "high": 163.18, "low": 158.27, "close": 160.99, "volume": 48070.08, "close_time": 1745495999999, "quote_volume": 7695551.85223, "trades": 38880, "taker_buy_base": 24870.884, "taker_buy_quote": 3981363.57595 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 160.98, "high": 167.5, "low": 159.84, "close": 166.88, "volume": 57842.4, "close_time": 1745510399999, "quote_volume": 9491120.01874, "trades": 52431, "taker_buy_base": 31721.009, "taker_buy_quote": 5207195.20152 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 166.9, "high": 169.39, "low": 164.25, "close": 167.53, "volume": 37789.521, "close_time": 1745524799999, "quote_volume": 6312877.98045, "trades": 46614, "taker_buy_base": 18870.073, "taker_buy_quote": 3153017.02356 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 167.54, "high": 169.0, "low": 165.58, "close": 167.92, "volume": 22071.198, "close_time": 1745539199999, "quote_volume": 3697687.83499, "trades": 22527, "taker_buy_base": 12983.671, "taker_buy_quote": 2175988.44295 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 167.91, "high": 170.05, "low": 163.45, "close": 166.2, "volume": 33918.279, "close_time": 1745553599999, "quote_volume": 5647720.21744, "trades": 32677, "taker_buy_base": 16262.085, "taker_buy_quote": 2709576.40533 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 166.22, "high": 168.04, "low": 165.9, "close": 167.53, "volume": 27854.299, "close_time": 1745567999999, "quote_volume": 4650359.63719, "trades": 28855, "taker_buy_base": 11913.218, "taker_buy_quote": 1988604.25668 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 167.53, "high": 168.32, "low": 165.47, "close": 167.1, "volume": 34972.324, "close_time": 1745582399999, "quote_volume": 5838423.50865, "trades": 36709, "taker_buy_base": 17118.989, "taker_buy_quote": 2857861.51053 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 167.12, "high": 169.0, "low": 162.87, "close": 167.22, "volume": 67392.523, "close_time": 1745596799999, "quote_volume": 11213033.01717, "trades": 67921, "taker_buy_base": 33895.446, "taker_buy_quote": 5642220.02835 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 167.22, "high": 170.61, "low": 165.49, "close": 167.8, "volume": 39312.462, "close_time": 1745611199999, "quote_volume": 6604677.61554, "trades": 43675, "taker_buy_base": 18985.189, "taker_buy_quote": 3189511.60876 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 167.8, "high": 169.37, "low": 166.34, "close": 166.46, "volume": 13266.91, "close_time": 1745625599999, "quote_volume": 2227618.89354, "trades": 18020, "taker_buy_base": 6620.77, "taker_buy_quote": 1111219.68685 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 166.48, "high": 172.31, "low": 166.48, "close": 168.88, "volume": 29796.841, "close_time": 1745639999999, "quote_volume": 5068547.92263, "trades": 33482, "taker_buy_base": 14665.075, "taker_buy_quote": 2495478.34156 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 168.87, "high": 171.2, "low": 167.08, "close": 169.88, "volume": 25769.435, "close_time": 1745654399999, "quote_volume": 4350152.5666, "trades": 25244, "taker_buy_base": 10778.929, "taker_buy_quote": 1818429.44097 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 169.87, "high": 173.04, "low": 165.86, "close": 166.26, "volume": 23983.179, "close_time": 1745668799999, "quote_volume": 4056443.87756, "trades": 32389, "taker_buy_base": 9835.729, "taker_buy_quote": 1665123.68011 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 166.27, "high": 168.2, "low": 164.41, "close": 167.9, "volume": 27390.029, "close_time": 1745683199999, "quote_volume": 4555078.08384, "trades": 25939, "taker_buy_base": 13465.885, "taker_buy_quote": 2240294.55733 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 167.91, "high": 171.34, "low": 166.36, "close": 171.17, "volume": 19178.066, "close_time": 1745697599999, "quote_volume": 3240154.54316, "trades": 20301, "taker_buy_base": 10866.197, "taker_buy_quote": 1836986.71752 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 171.18, "high": 173.2, "low": 169.63, "close": 172.91, "volume": 17537.36, "close_time": 1745711999999, "quote_volume": 3012139.92889, "trades": 19689, "taker_buy_base": 8696.226, "taker_buy_quote": 1494295.3344 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 172.95, "high": 179.39, "low": 170.33, "close": 170.81, "volume": 56629.671, "close_time": 1745726399999, "quote_volume": 9911427.96131, "trades": 64162, "taker_buy_base": 27742.402, "taker_buy_quote": 4855116.78354 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 170.78, "high": 171.16, "low": 167.73, "close": 169.16, "volume": 19456.172, "close_time": 1745740799999, "quote_volume": 3290088.76854, "trades": 23135, "taker_buy_base": 11004.244, "taker_buy_quote": 1860202.15789 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 169.17, "high": 171.0, "low": 168.46, "close": 168.75, "volume": 11457.274, "close_time": 1745755199999, "quote_volume": 1946491.8399, "trades": 16473, "taker_buy_base": 5626.217, "taker_buy_quote": 956021.30512 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 168.76, "high": 171.44, "low": 166.12, "close": 166.55, "volume": 52656.895, "close_time": 1745769599999, "quote_volume": 8876604.52409, "trades": 53148, "taker_buy_base": 26274.174, "taker_buy_quote": 4428458.42502 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 166.56, "high": 171.12, "low": 165.42, "close": 171.08, "volume": 17491.384, "close_time": 1745783999999, "quote_volume": 2942436.83747, "trades": 22687, "taker_buy_base": 8379.922, "taker_buy_quote": 1409243.83655 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 171.09, "high": 171.29, "low": 166.54, "close": 166.62, "volume": 10153.938, "close_time": 1745798399999, "quote_volume": 1711002.08819, "trades": 15737, "taker_buy_base": 5315.914, "taker_buy_quote": 895054.8231 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 166.6, "high": 168.07, "low": 161.78, "close": 167.91, "volume": 36864.46, "close_time": 1745812799999, "quote_volume": 6079915.08655, "trades": 40433, "taker_buy_base": 17877.177, "taker_buy_quote": 2945021.18712 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 167.92, "high": 174.96, "low": 167.92, "close": 174.22, "volume": 36034.118, "close_time": 1745827199999, "quote_volume": 6188027.77736, "trades": 35273, "taker_buy_base": 18400.858, "taker_buy_quote": 3159977.12152 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 174.24, "high": 174.89, "low": 168.92, "close": 170.57, "volume": 37727.07, "close_time": 1745841599999, "quote_volume": 6497793.03442, "trades": 35042, "taker_buy_base": 18624.45, "taker_buy_quote": 3207514.17898 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 170.57, "high": 170.65, "low": 163.35, "close": 164.68, "volume": 43478.264, "close_time": 1745855999999, "quote_volume": 7276955.15969, "trades": 44071, "taker_buy_base": 21538.744, "taker_buy_quote": 3603305.32471 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 164.65, "high": 168.59, "low": 163.24, "close": 167.85, "volume": 26483.124, "close_time": 1745870399999, "quote_volume": 4386193.27138, "trades": 28628, "taker_buy_base": 13258.431, "taker_buy_quote": 2196324.23458 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 167.83, "high": 168.04, "low": 164.33, "close": 166.25, "volume": 22959.025, "close_time": 1745884799999, "quote_volume": 3810963.70833, "trades": 20113, "taker_buy_base": 11420.461, "taker_buy_quote": 1894945.77773 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 166.26, "high": 168.33, "low": 165.56, "close": 166.76, "volume": 18144.027, "close_time": 1745899199999, "quote_volume": 3026358.22374, "trades": 24395, "taker_buy_base": 8764.111, "taker_buy_quote": 1462143.60181 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 166.79, "high": 169.79, "low": 163.83, "close": 169.35, "volume": 28938.689, "close_time": 1745913599999, "quote_volume": 4835995.03729, "trades": 31092, "taker_buy_base": 10521.498, "taker_buy_quote": 1759136.91336 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 169.36, "high": 171.31, "low": 167.68, "close": 168.22, "volume": 28610.688, "close_time": 1745927999999, "quote_volume": 4846173.63873, "trades": 29132, "taker_buy_base": 13822.534, "taker_buy_quote": 2341323.7312 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 168.21, "high": 170.0, "low": 166.02, "close": 167.85, "volume": 24166.313, "close_time": 1745942399999, "quote_volume": 4066340.36947, "trades": 32307, "taker_buy_base": 12230.253, "taker_buy_quote": 2058450.61834 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 167.87, "high": 170.38, "low": 166.81, "close": 169.37, "volume": 17967.675, "close_time": 1745956799999, "quote_volume": 3035036.97826, "trades": 23880, "taker_buy_base": 9640.71, "taker_buy_quote": 1628951.14786 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 169.38, "high": 169.94, "low": 163.34, "close": 165.63, "volume": 20791.847, "close_time": 1745971199999, "quote_volume": 3449893.11418, "trades": 24513, "taker_buy_base": 10382.537, "taker_buy_quote": 1723850.12186 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 165.61, "high": 166.99, "low": 163.13, "close": 166.31, "volume": 17975.366, "close_time": 1745985599999, "quote_volume": 2970168.19562, "trades": 21053, "taker_buy_base": 9220.827, "taker_buy_quote": 1523899.54101 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 166.31, "high": 166.74, "low": 163.19, "close": 163.58, "volume": 14109.308, "close_time": 1745999999999, "quote_volume": 2331516.65512, "trades": 13876, "taker_buy_base": 7518.672, "taker_buy_quote": 1242687.08092 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 163.57, "high": 165.65, "low": 162.69, "close": 164.97, "volume": 10409.445, "close_time": 1746014399999, "quote_volume": 1707978.85146, "trades": 13356, "taker_buy_base": 4747.259, "taker_buy_quote": 779956.54915 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 164.99, "high": 165.32, "low": 155.43, "close": 159.37, "volume": 57362.109, "close_time": 1746028799999, "quote_volume": 9111123.8832, "trades": 63027, "taker_buy_base": 26705.629, "taker_buy_quote": 4242716.05209 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 159.36, "high": 164.54, "low": 158.06, "close": 163.92, "volume": 29336.372, "close_time": 1746043199999, "quote_volume": 4735711.13747, "trades": 31774, "taker_buy_base": 17591.896, "taker_buy_quote": 2840667.59034 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 163.93, "high": 166.91, "low": 163.72, "close": 164.19, "volume": 13234.885, "close_time": 1746057599999, "quote_volume": 2189166.34725, "trades": 19830, "taker_buy_base": 5841.782, "taker_buy_quote": 966003.33814 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 164.18, "high": 168.65, "low": 164.15, "close": 168.05, "volume": 21310.043, "close_time": 1746071999999, "quote_volume": 3563125.95249, "trades": 23968, "taker_buy_base": 10044.523, "taker_buy_quote": 1679428.24433 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 168.06, "high": 170.33, "low": 167.24, "close": 169.32, "volume": 21249.41, "close_time": 1746086399999, "quote_volume": 3586094.76094, "trades": 22457, "taker_buy_base": 11297.505, "taker_buy_quote": 1907439.36764 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 169.31, "high": 173.92, "low": 168.69, "close": 172.73, "volume": 29274.178, "close_time": 1746100799999, "quote_volume": 5021830.28516, "trades": 29051, "taker_buy_base": 13427.675, "taker_buy_quote": 2304323.98721 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 172.73, "high": 179.36, "low": 172.43, "close": 176.16, "volume": 54575.625, "close_time": 1746115199999, "quote_volume": 9589932.28059, "trades": 63105, "taker_buy_base": 27575.667, "taker_buy_quote": 4843122.53004 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 176.17, "high": 177.87, "low": 173.85, "close": 174.69, "volume": 33265.254, "close_time": 1746129599999, "quote_volume": 5851432.22535, "trades": 39673, "taker_buy_base": 14452.936, "taker_buy_quote": 2541834.26243 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 174.71, "high": 175.57, "low": 172.01, "close": 172.99, "volume": 17353.387, "close_time": 1746143999999, "quote_volume": 3015226.88527, "trades": 18005, "taker_buy_base": 7744.274, "taker_buy_quote": 1346545.90603 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 172.98, "high": 176.26, "low": 172.28, "close": 174.33, "volume": 18589.724, "close_time": 1746158399999, "quote_volume": 3244134.46351, "trades": 20412, "taker_buy_base": 10378.572, "taker_buy_quote": 1812642.19313 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 174.37, "high": 175.03, "low": 171.95, "close": 172.18, "volume": 14067.55, "close_time": 1746172799999, "quote_volume": 2440130.15692, "trades": 15235, "taker_buy_base": 6167.817, "taker_buy_quote": 1070764.74487 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 172.18, "high": 174.4, "low": 171.94, "close": 172.66, "volume": 16631.288, "close_time": 1746187199999, "quote_volume": 2882627.16269, "trades": 15343, "taker_buy_base": 9355.354, "taker_buy_quote": 1621140.29459 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 172.66, "high": 176.44, "low": 171.9, "close": 175.31, "volume": 23691.256, "close_time": 1746201599999, "quote_volume": 4132100.6611, "trades": 33378, "taker_buy_base": 11140.101, "taker_buy_quote": 1942873.4545 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 175.32, "high": 179.3, "low": 173.77, "close": 174.48, "volume": 27338.992, "close_time": 1746215999999, "quote_volume": 4854675.38038, "trades": 29216, "taker_buy_base": 13223.483, "taker_buy_quote": 2345836.70052 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 174.5, "high": 175.49, "low": 173.1, "close": 174.59, "volume": 6852.665, "close_time": 1746230399999, "quote_volume": 1194184.45457, "trades": 10743, "taker_buy_base": 2873.324, "taker_buy_quote": 500869.90145 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 174.6, "high": 174.92, "low": 172.83, "close": 173.5, "volume": 9223.593, "close_time": 1746244799999, "quote_volume": 1603290.74439, "trades": 13383, "taker_buy_base": 4520.384, "taker_buy_quote": 785957.42827 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 173.5, "high": 174.6, "low": 172.62, "close": 173.66, "volume": 10271.44, "close_time": 1746259199999, "quote_volume": 1782539.79756, "trades": 10049, "taker_buy_base": 3272.711, "taker_buy_quote": 567874.45004 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 173.68, "high": 175.08, "low": 171.29, "close": 172.16, "volume": 30315.904, "close_time": 1746273599999, "quote_volume": 5242221.10639, "trades": 24445, "taker_buy_base": 16659.439, "taker_buy_quote": 2877450.71226 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 172.18, "high": 174.66, "low": 172.17, "close": 172.96, "volume": 9185.117, "close_time": 1746287999999, "quote_volume": 1594113.80526, "trades": 14115, "taker_buy_base": 3974.531, "taker_buy_quote": 689743.70344 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 172.96, "high": 174.85, "low": 169.55, "close": 174.83, "volume": 15082.98, "close_time": 1746302399999, "quote_volume": 2587958.92252, "trades": 21285, "taker_buy_base": 6631.487, "taker_buy_quote": 1139204.17642 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 174.83, "high": 181.1, "low": 174.5, "close": 178.06, "volume": 46197.614, "close_time": 1746316799999, "quote_volume": 8226907.91532, "trades": 39551, "taker_buy_base": 26099.242, "taker_buy_quote": 4643650.93541 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 178.05, "high": 178.7, "low": 175.05, "close": 176.25, "volume": 20887.824, "close_time": 1746331199999, "quote_volume": 3696799.84481, "trades": 27670, "taker_buy_base": 9793.589, "taker_buy_quote": 1732547.7631 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 176.26, "high": 178.99, "low": 175.11, "close": 178.34, "volume": 15120.858, "close_time": 1746345599999, "quote_volume": 2682471.4632, "trades": 20769, "taker_buy_base": 7690.706, "taker_buy_quote": 1365439.95073 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 178.35, "high": 178.41, "low": 174.26, "close": 174.56, "volume": 15987.742, "close_time": 1746359999999, "quote_volume": 2810276.57324, "trades": 19986, "taker_buy_base": 6442.435, "taker_buy_quote": 1132493.19067 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 174.56, "high": 175.97, "low": 172.61, "close": 173.71, "volume": 24597.377, "close_time": 1746374399999, "quote_volume": 4277271.55407, "trades": 26183, "taker_buy_base": 12974.206, "taker_buy_quote": 2256747.79322 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 173.66, "high": 174.39, "low": 171.09, "close": 173.36, "volume": 14402.125, "close_time": 1746388799999, "quote_volume": 2483562.28283, "trades": 21292, "taker_buy_base": 6969.59, "taker_buy_quote": 1202585.53263 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 173.38, "high": 175.6, "low": 170.88, "close": 171.11, "volume": 11430.567, "close_time": 1746403199999, "quote_volume": 1981267.46647, "trades": 19298, "taker_buy_base": 5923.614, "taker_buy_quote": 1027337.58389 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 171.11, "high": 174.84, "low": 169.63, "close": 173.84, "volume": 25257.033, "close_time": 1746417599999, "quote_volume": 4358712.05884, "trades": 29150, "taker_buy_base": 9980.304, "taker_buy_quote": 1722704.68255 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 173.84, "high": 180.86, "low": 173.78, "close": 180.19, "volume": 27454.022, "close_time": 1746431999999, "quote_volume": 4875276.38604, "trades": 31237, "taker_buy_base": 15700.442, "taker_buy_quote": 2790951.34734 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 180.2, "high": 180.79, "low": 175.8, "close": 175.98, "volume": 32158.356, "close_time": 1746446399999, "quote_volume": 5741328.72534, "trades": 32220, "taker_buy_base": 14150.958, "taker_buy_quote": 2526142.39959 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 175.98, "high": 177.27, "low": 173.46, "close": 174.27, "volume": 22982.195, "close_time": 1746460799999, "quote_volume": 4030149.13194, "trades": 34934, "taker_buy_base": 11770.966, "taker_buy_quote": 2065040.53565 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 174.29, "high": 180.16, "low": 174.19, "close": 177.63, "volume": 25570.921, "close_time": 1746475199999, "quote_volume": 4554158.78219, "trades": 31356, "taker_buy_base": 13946.834, "taker_buy_quote": 2484341.87722 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 177.63, "high": 180.91, "low": 174.95, "close": 176.94, "volume": 20362.775, "close_time": 1746489599999, "quote_volume": 3617425.55916, "trades": 21681, "taker_buy_base": 10821.262, "taker_buy_quote": 1922335.74019 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 176.91, "high": 178.24, "low": 171.73, "close": 173.32, "volume": 24514.935, "close_time": 1746503999999, "quote_volume": 4281884.09684, "trades": 34866, "taker_buy_base": 10371.122, "taker_buy_quote": 1809908.44444 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 173.33, "high": 173.84, "low": 171.0, "close": 171.21, "volume": 11860.307, "close_time": 1746518399999, "quote_volume": 2043030.85964, "trades": 17689, "taker_buy_base": 5160.426, "taker_buy_quote": 889208.50115 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 171.21, "high": 171.22, "low": 164.6, "close": 166.1, "volume": 33221.653, "close_time": 1746532799999, "quote_volume": 5569361.18858, "trades": 38024, "taker_buy_base": 16656.372, "taker_buy_quote": 2788139.82752 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 166.11, "high": 169.6, "low": 163.26, "close": 168.31, "volume": 30172.395, "close_time": 1746547199999, "quote_volume": 5003527.07816, "trades": 41756, "taker_buy_base": 16333.052, "taker_buy_quote": 2708498.3186 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 168.3, "high": 173.96, "low": 166.79, "close": 172.79, "volume": 31449.45, "close_time": 1746561599999, "quote_volume": 5370764.61271, "trades": 40827, "taker_buy_base": 14435.875, "taker_buy_quote": 2459628.35503 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 172.84, "high": 178.99, "low": 168.83, "close": 177.82, "volume": 41615.592, "close_time": 1746575999999, "quote_volume": 7247490.20152, "trades": 42800, "taker_buy_base": 21154.526, "taker_buy_quote": 3689947.28341 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 177.84, "high": 180.03, "low": 173.62, "close": 174.83, "volume": 31244.107, "close_time": 1746590399999, "quote_volume": 5540575.5513, "trades": 36444, "taker_buy_base": 15743.107, "taker_buy_quote": 2793299.3298 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 174.84, "high": 175.64, "low": 173.23, "close": 174.49, "volume": 13682.577, "close_time": 1746604799999, "quote_volume": 2384104.59671, "trades": 14530, "taker_buy_base": 7543.381, "taker_buy_quote": 1314812.12059 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 174.47, "high": 175.68, "low": 172.27, "close": 172.48, "volume": 26513.027, "close_time": 1746619199999, "quote_volume": 4608784.17429, "trades": 21636, "taker_buy_base": 16648.862, "taker_buy_quote": 2894770.56748 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 172.49, "high": 172.82, "low": 169.49, "close": 169.81, "volume": 24722.153, "close_time": 1746633599999, "quote_volume": 4232762.67279, "trades": 29551, "taker_buy_base": 12484.189, "taker_buy_quote": 2139219.59596 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 169.82, "high": 170.63, "low": 167.42, "close": 168.73, "volume": 39470.239, "close_time": 1746647999999, "quote_volume": 6675653.45482, "trades": 49560, "taker_buy_base": 20565.567, "taker_buy_quote": 3477509.78368 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 168.73, "high": 174.29, "low": 168.32, "close": 172.12, "volume": 21995.06, "close_time": 1746662399999, "quote_volume": 3767016.82647, "trades": 27224, "taker_buy_base": 10796.336, "taker_buy_quote": 1850420.63526 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 172.1, "high": 186.75, "low": 172.06, "close": 186.15, "volume": 48907.236, "close_time": 1746676799999, "quote_volume": 8726430.15333, "trades": 74485, "taker_buy_base": 24737.538, "taker_buy_quote": 4420225.84597 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 186.15, "high": 188.53, "low": 182.12, "close": 187.65, "volume": 58453.381, "close_time": 1746691199999, "quote_volume": 10855068.8885, "trades": 61406, "taker_buy_base": 26142.679, "taker_buy_quote": 4856805.33984 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 187.65, "high": 190.0, "low": 186.36, "close": 188.07, "volume": 37154.562, "close_time": 1746705599999, "quote_volume": 6989148.59932, "trades": 39294, "taker_buy_base": 16743.346, "taker_buy_quote": 3151351.05277 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 188.09, "high": 196.23, "low": 186.37, "close": 192.32, "volume": 57116.645, "close_time": 1746719999999, "quote_volume": 10910105.09459, "trades": 71352, "taker_buy_base": 28949.332, "taker_buy_quote": 5532185.0957 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 192.34, "high": 199.95, "low": 189.22, "close": 198.54, "volume": 64287.632, "close_time": 1746734399999, "quote_volume": 12432288.40577, "trades": 80946, "taker_buy_base": 36740.459, "taker_buy_quote": 7111687.93999 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 198.55, "high": 208.46, "low": 195.0, "close": 206.28, "volume": 71389.718, "close_time": 1746748799999, "quote_volume": 14413342.44594, "trades": 79839, "taker_buy_base": 33499.171, "taker_buy_quote": 6769976.1743 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 206.27, "high": 208.24, "low": 202.43, "close": 204.8, "volume": 54340.555, "close_time": 1746763199999, "quote_volume": 11142282.35519, "trades": 61752, "taker_buy_base": 27267.542, "taker_buy_quote": 5584745.6202 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 204.81, "high": 214.84, "low": 203.44, "close": 212.21, "volume": 61725.457, "close_time": 1746777599999, "quote_volume": 12932040.14096, "trades": 67553, "taker_buy_base": 37815.864, "taker_buy_quote": 7940058.03479 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 212.21, "high": 220.72, "low": 206.37, "close": 209.9, "volume": 83482.724, "close_time": 1746791999999, "quote_volume": 17727023.48568, "trades": 133151, "taker_buy_base": 42084.383, "taker_buy_quote": 8948757.19557 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 209.88, "high": 213.11, "low": 204.67, "close": 208.79, "volume": 47388.523, "close_time": 1746806399999, "quote_volume": 9861013.15518, "trades": 59101, "taker_buy_base": 21814.489, "taker_buy_quote": 4549561.52515 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 208.82, "high": 211.02, "low": 205.54, "close": 210.3, "volume": 26221.665, "close_time": 1746820799999, "quote_volume": 5467955.01035, "trades": 43528, "taker_buy_base": 12318.563, "taker_buy_quote": 2569940.68507 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 210.32, "high": 211.78, "low": 209.25, "close": 211.24, "volume": 10760.061, "close_time": 1746835199999, "quote_volume": 2266825.50086, "trades": 18560, "taker_buy_base": 5575.489, "taker_buy_quote": 1174623.11088 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 211.22, "high": 214.7, "low": 208.83, "close": 211.53, "volume": 25816.748, "close_time": 1746849599999, "quote_volume": 5465012.64708, "trades": 46394, "taker_buy_base": 11993.109, "taker_buy_quote": 2539852.27446 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 211.51, "high": 220.3, "low": 209.6, "close": 218.36, "volume": 31005.11, "close_time": 1746863999999, "quote_volume": 6658267.07754, "trades": 42880, "taker_buy_base": 17344.808, "taker_buy_quote": 3729114.42089 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 218.36, "high": 223.31, "low": 215.65, "close": 215.89, "volume": 53284.308, "close_time": 1746878399999, "quote_volume": 11724515.88757, "trades": 90918, "taker_buy_base": 25802.329, "taker_buy_quote": 5677809.07343 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 215.92, "high": 223.49, "low": 215.91, "close": 220.42, "volume": 26963.765, "close_time": 1746892799999, "quote_volume": 5942354.76039, "trades": 49850, "taker_buy_base": 13787.856, "taker_buy_quote": 3039520.86541 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 220.4, "high": 228.98, "low": 219.9, "close": 225.44, "volume": 39024.214, "close_time": 1746907199999, "quote_volume": 8763958.1607, "trades": 74093, "taker_buy_base": 20714.951, "taker_buy_quote": 4650447.25284 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 225.46, "high": 230.38, "low": 222.65, "close": 228.64, "volume": 32847.647, "close_time": 1746921599999, "quote_volume": 7476586.14365, "trades": 71529, "taker_buy_base": 17993.314, "taker_buy_quote": 4097122.36392 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 228.62, "high": 230.54, "low": 220.78, "close": 224.09, "volume": 43728.517, "close_time": 1746935999999, "quote_volume": 9836189.78024, "trades": 76227, "taker_buy_base": 20462.041, "taker_buy_quote": 4603593.62342 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 224.08, "high": 225.2, "low": 216.01, "close": 217.88, "volume": 26819.232, "close_time": 1746950399999, "quote_volume": 5930714.24649, "trades": 49339, "taker_buy_base": 12277.283, "taker_buy_quote": 2717121.49586 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 217.86, "high": 222.85, "low": 217.7, "close": 222.42, "volume": 20592.386, "close_time": 1746964799999, "quote_volume": 4539593.47803, "trades": 34368, "taker_buy_base": 9404.024, "taker_buy_quote": 2073666.34032 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 222.44, "high": 223.11, "low": 214.55, "close": 216.53, "volume": 22070.799, "close_time": 1746979199999, "quote_volume": 4825459.78676, "trades": 40727, "taker_buy_base": 10575.166, "taker_buy_quote": 2313335.67079 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 216.53, "high": 221.43, "low": 213.8, "close": 220.04, "volume": 17765.266, "close_time": 1746993599999, "quote_volume": 3882788.12591, "trades": 36822, "taker_buy_base": 8980.447, "taker_buy_quote": 1962991.6558 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 220.03, "high": 221.92, "low": 218.05, "close": 221.15, "volume": 8770.609, "close_time": 1747007999999, "quote_volume": 1929531.49212, "trades": 20968, "taker_buy_base": 4383.539, "taker_buy_quote": 964330.28238 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 221.19, "high": 223.1, "low": 216.84, "close": 221.41, "volume": 21314.588, "close_time": 1747022399999, "quote_volume": 4701870.81214, "trades": 38042, "taker_buy_base": 10577.877, "taker_buy_quote": 2333373.80894 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 221.37, "high": 229.64, "low": 218.53, "close": 223.75, "volume": 45701.507, "close_time": 1747036799999, "quote_volume": 10250251.86787, "trades": 71911, "taker_buy_base": 22287.667, "taker_buy_quote": 4999086.30902 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 223.73, "high": 225.78, "low": 218.32, "close": 219.18, "volume": 39013.836, "close_time": 1747051199999, "quote_volume": 8674826.70423, "trades": 61585, "taker_buy_base": 19473.897, "taker_buy_quote": 4330247.07112 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 219.17, "high": 225.9, "low": 218.06, "close": 218.56, "volume": 67493.031, "close_time": 1747065599999, "quote_volume": 15007028.56691, "trades": 119306, "taker_buy_base": 34856.84, "taker_buy_quote": 7751071.56872 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 218.49, "high": 223.48, "low": 211.91, "close": 218.17, "volume": 49424.256, "close_time": 1747079999999, "quote_volume": 10747464.99677, "trades": 91217, "taker_buy_base": 24609.495, "taker_buy_quote": 5354015.3943 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 218.14, "high": 222.82, "low": 217.38, "close": 221.87, "volume": 19860.018, "close_time": 1747094399999, "quote_volume": 4378896.41833, "trades": 31922, "taker_buy_base": 9918.958, "taker_buy_quote": 2186981.32497 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 221.88, "high": 221.94, "low": 210.29, "close": 210.83, "volume": 35744.01, "close_time": 1747108799999, "quote_volume": 7688913.26143, "trades": 60835, "taker_buy_base": 17772.084, "taker_buy_quote": 3823672.05994 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 210.82, "high": 217.86, "low": 210.35, "close": 215.2, "volume": 15388.005, "close_time": 1747123199999, "quote_volume": 3311161.30094, "trades": 29473, "taker_buy_base": 7399.6, "taker_buy_quote": 1591857.36739 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 215.21, "high": 219.7, "low": 213.83, "close": 218.37, "volume": 18781.844, "close_time": 1747137599999, "quote_volume": 4070150.20203, "trades": 27368, "taker_buy_base": 10112.344, "taker_buy_quote": 2192106.10484 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 218.34, "high": 227.01, "low": 216.32, "close": 226.91, "volume": 37038.705, "close_time": 1747151999999, "quote_volume": 8205052.33408, "trades": 62850, "taker_buy_base": 19919.112, "taker_buy_quote": 4415287.09127 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 226.92, "high": 238.36, "low": 225.99, "close": 235.2, "volume": 43658.192, "close_time": 1747166399999, "quote_volume": 10073999.901, "trades": 69819, "taker_buy_base": 23128.638, "taker_buy_quote": 5338920.96087 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 235.18, "high": 238.08, "low": 231.0, "close": 236.41, "volume": 28742.246, "close_time": 1747180799999, "quote_volume": 6757378.58331, "trades": 42837, "taker_buy_base": 12348.768, "taker_buy_quote": 2904670.55536 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 236.4, "high": 239.27, "low": 229.84, "close": 231.34, "volume": 32299.963, "close_time": 1747195199999, "quote_volume": 7579903.42055, "trades": 41850, "taker_buy_base": 13992.804, "taker_buy_quote": 3284685.98484 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 231.33, "high": 235.59, "low": 230.19, "close": 232.88, "volume": 17457.684, "close_time": 1747209599999, "quote_volume": 4077556.2613, "trades": 23985, "taker_buy_base": 8055.459, "taker_buy_quote": 1881455.67453 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 232.91, "high": 233.81, "low": 227.19, "close": 230.39, "volume": 28485.982, "close_time": 1747223999999, "quote_volume": 6543347.69595, "trades": 38466, "taker_buy_base": 12968.512, "taker_buy_quote": 2979807.38258 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 230.38, "high": 232.56, "low": 223.93, "close": 228.93, "volume": 32883.591, "close_time": 1747238399999, "quote_volume": 7505021.27424, "trades": 45711, "taker_buy_base": 15942.003, "taker_buy_quote": 3644382.7371 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 228.93, "high": 230.3, "low": 223.96, "close": 229.18, "volume": 14912.418, "close_time": 1747252799999, "quote_volume": 3390235.7411, "trades": 34925, "taker_buy_base": 7498.562, "taker_buy_quote": 1705117.17441 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 229.17, "high": 230.06, "low": 226.78, "close": 229.54, "volume": 6003.025, "close_time": 1747267199999, "quote_volume": 1374177.05827, "trades": 17440, "taker_buy_base": 3078.215, "taker_buy_quote": 704831.49334 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 229.55, "high": 233.0, "low": 225.8, "close": 226.1, "volume": 14995.482, "close_time": 1747281599999, "quote_volume": 3436815.11673, "trades": 33794, "taker_buy_base": 6606.964, "taker_buy_quote": 1515472.76921 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 226.09, "high": 229.28, "low": 221.71, "close": 222.61, "volume": 25945.998, "close_time": 1747295999999, "quote_volume": 5860003.69767, "trades": 43319, "taker_buy_base": 11010.008, "taker_buy_quote": 2488248.68928 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 222.62, "high": 231.06, "low": 222.59, "close": 226.12, "volume": 30719.19, "close_time": 1747310399999, "quote_volume": 6978528.08195, "trades": 57767, "taker_buy_base": 14915.457, "taker_buy_quote": 3389265.50384 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 226.1, "high": 227.83, "low": 216.8, "close": 226.61, "volume": 46242.313, "close_time": 1747324799999, "quote_volume": 10313460.14374, "trades": 85834, "taker_buy_base": 22572.517, "taker_buy_quote": 5035515.97896 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 226.6, "high": 235.32, "low": 221.06, "close": 222.9, "volume": 50913.106, "close_time": 1747339199999, "quote_volume": 11635100.58061, "trades": 85821, "taker_buy_base": 26661.752, "taker_buy_quote": 6095135.9773 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 222.92, "high": 225.65, "low": 219.25, "close": 223.86, "volume": 22893.46, "close_time": 1747353599999, "quote_volume": 5091264.70017, "trades": 44250, "taker_buy_base": 11925.532, "taker_buy_quote": 2650340.63097 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 223.87, "high": 230.21, "low": 221.52, "close": 229.47, "volume": 24666.403, "close_time": 1747367999999, "quote_volume": 5592153.96852, "trades": 54524, "taker_buy_base": 13387.871, "taker_buy_quote": 3033691.11666 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 229.47, "high": 238.78, "low": 228.34, "close": 237.65, "volume": 46886.331, "close_time": 1747382399999, "quote_volume": 10968414.38109, "trades": 63652, "taker_buy_base": 26120.757, "taker_buy_quote": 6105691.95176 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 237.65, "high": 245.12, "low": 234.81, "close": 241.94, "volume": 57643.393, "close_time": 1747396799999, "quote_volume": 13921145.39748, "trades": 83429, "taker_buy_base": 31148.765, "taker_buy_quote": 7521198.22664 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 241.94, "high": 242.9, "low": 233.7, "close": 235.86, "volume": 33012.07, "close_time": 1747411199999, "quote_volume": 7838930.01059, "trades": 58366, "taker_buy_base": 15881.386, "taker_buy_quote": 3767929.48697 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 235.87, "high": 237.54, "low": 231.0, "close": 234.95, "volume": 20799.944, "close_time": 1747425599999, "quote_volume": 4850449.91442, "trades": 34893, "taker_buy_base": 8929.847, "taker_buy_quote": 2083953.46306 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 234.93, "high": 235.4, "low": 228.29, "close": 230.98, "volume": 19062.443, "close_time": 1747439999999, "quote_volume": 4414782.41047, "trades": 32973, "taker_buy_base": 9290.526, "taker_buy_quote": 2152279.94542 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 230.96, "high": 232.13, "low": 221.5, "close": 227.43, "volume": 33992.172, "close_time": 1747454399999, "quote_volume": 7707308.40686, "trades": 59421, "taker_buy_base": 16631.318, "taker_buy_quote": 3771129.89643 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 227.43, "high": 230.08, "low": 224.74, "close": 225.76, "volume": 21995.182, "close_time": 1747468799999, "quote_volume": 5004906.09894, "trades": 37531, "taker_buy_base": 10906.739, "taker_buy_quote": 2481054.24086 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 225.74, "high": 228.58, "low": 223.63, "close": 225.27, "volume": 21740.838, "close_time": 1747483199999, "quote_volume": 4907944.67694, "trades": 34793, "taker_buy_base": 13118.044, "taker_buy_quote": 2961474.91494 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 225.26, "high": 225.9, "low": 220.94, "close": 223.28, "volume": 15657.917, "close_time": 1747497599999, "quote_volume": 3498343.21339, "trades": 30930, "taker_buy_base": 7799.558, "taker_buy_quote": 1745739.54512 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 223.29, "high": 224.64, "low": 220.53, "close": 221.2, "volume": 11971.612, "close_time": 1747511999999, "quote_volume": 2662998.16684, "trades": 27116, "taker_buy_base": 5541.657, "taker_buy_quote": 1233165.81976 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 221.2, "high": 225.52, "low": 219.79, "close": 222.17, "volume": 13625.456, "close_time": 1747526399999, "quote_volume": 3031000.79897, "trades": 26725, "taker_buy_base": 6066.955, "taker_buy_quote": 1350630.98509 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 222.18, "high": 223.69, "low": 219.78, "close": 220.37, "volume": 11433.807, "close_time": 1747540799999, "quote_volume": 2533778.60506, "trades": 27593, "taker_buy_base": 5595.364, "taker_buy_quote": 1239377.05771 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 220.38, "high": 227.69, "low": 220.28, "close": 227.16, "volume": 25198.534, "close_time": 1747555199999, "quote_volume": 5673877.39466, "trades": 30776, "taker_buy_base": 16113.707, "taker_buy_quote": 3626708.72074 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 227.18, "high": 229.3, "low": 224.42, "close": 225.34, "volume": 19502.902, "close_time": 1747569599999, "quote_volume": 4424471.4686, "trades": 30913, "taker_buy_base": 10606.922, "taker_buy_quote": 2407480.2285 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 225.33, "high": 242.19, "low": 224.37, "close": 242.08, "volume": 36582.636, "close_time": 1747583999999, "quote_volume": 8583037.96649, "trades": 57667, "taker_buy_base": 19630.39, "taker_buy_quote": 4607341.47204 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 242.04, "high": 244.08, "low": 223.37, "close": 223.46, "volume": 63967.579, "close_time": 1747598399999, "quote_volume": 15072965.89354, "trades": 103321, "taker_buy_base": 30747.549, "taker_buy_quote": 7255120.80012 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 223.46, "high": 233.7, "low": 218.42, "close": 232.12, "volume": 49431.45, "close_time": 1747612799999, "quote_volume": 11019190.67617, "trades": 90139, "taker_buy_base": 24704.537, "taker_buy_quote": 5511136.82321 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 232.12, "high": 234.73, "low": 217.05, "close": 217.42, "volume": 52924.742, "close_time": 1747627199999, "quote_volume": 11883092.75508, "trades": 93609, "taker_buy_base": 26257.526, "taker_buy_quote": 5910372.71148 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 217.48, "high": 219.71, "low": 211.97, "close": 218.61, "volume": 44649.422, "close_time": 1747641599999, "quote_volume": 9635515.62299, "trades": 70067, "taker_buy_base": 19509.932, "taker_buy_quote": 4209914.83242 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 218.61, "high": 221.79, "low": 216.78, "close": 220.28, "volume": 24347.168, "close_time": 1747655999999, "quote_volume": 5349353.93923, "trades": 46484, "taker_buy_base": 11824.429, "taker_buy_quote": 2598784.12542 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 220.32, "high": 229.53, "low": 217.51, "close": 228.6, "volume": 33155.9, "close_time": 1747670399999, "quote_volume": 7397057.57208, "trades": 58950, "taker_buy_base": 16217.875, "taker_buy_quote": 3619627.32861 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 228.61, "high": 240.72, "low": 226.46, "close": 240.36, "volume": 83496.988, "close_time": 1747684799999, "quote_volume": 19703862.85601, "trades": 115129, "taker_buy_base": 42752.135, "taker_buy_quote": 10087109.66158 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 240.35, "high": 249.84, "low": 237.68, "close": 247.76, "volume": 53658.32, "close_time": 1747699199999, "quote_volume": 13056362.08392, "trades": 75117, "taker_buy_base": 28663.942, "taker_buy_quote": 6977072.91662 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 247.77, "high": 267.83, "low": 246.46, "close": 266.12, "volume": 141393.522, "close_time": 1747713599999, "quote_volume": 36658493.42763, "trades": 199334, "taker_buy_base": 68256.723, "taker_buy_quote": 17675301.31641 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 266.14, "high": 270.43, "low": 263.59, "close": 266.27, "volume": 102059.507, "close_time": 1747727999999, "quote_volume": 27217859.2532, "trades": 121283, "taker_buy_base": 46075.528, "taker_buy_quote": 12295365.27247 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 266.29, "high": 268.0, "low": 260.18, "close": 263.28, "volume": 62599.727, "close_time": 1747742399999, "quote_volume": 16506250.49041, "trades": 76356, "taker_buy_base": 28980.817, "taker_buy_quote": 7640884.08432 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 263.27, "high": 264.26, "low": 258.64, "close": 263.28, "volume": 58550.532, "close_time": 1747756799999, "quote_volume": 15313164.58822, "trades": 89316, "taker_buy_base": 28443.288, "taker_buy_quote": 7440782.14763 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 263.28, "high": 265.51, "low": 254.18, "close": 258.57, "volume": 39740.728, "close_time": 1747771199999, "quote_volume": 10317570.36406, "trades": 66558, "taker_buy_base": 20280.91, "taker_buy_quote": 5271186.77094 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 258.55, "high": 261.68, "low": 255.84, "close": 259.46, "volume": 49086.265, "close_time": 1747785599999, "quote_volume": 12683811.63912, "trades": 58987, "taker_buy_base": 25198.083, "taker_buy_quote": 6506985.6442 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 259.47, "high": 261.92, "low": 257.12, "close": 259.86, "volume": 25935.767, "close_time": 1747799999999, "quote_volume": 6723087.28256, "trades": 45097, "taker_buy_base": 12489.885, "taker_buy_quote": 3239173.76902 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 259.83, "high": 262.06, "low": 256.5, "close": 260.61, "volume": 39907.676, "close_time": 1747814399999, "quote_volume": 10358283.53438, "trades": 66665, "taker_buy_base": 22520.451, "taker_buy_quote": 5845737.52171 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 260.65, "high": 261.63, "low": 253.02, "close": 254.11, "volume": 31179.765, "close_time": 1747828799999, "quote_volume": 7974217.09892, "trades": 44616, "taker_buy_base": 13445.227, "taker_buy_quote": 3439129.44906 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 254.09, "high": 257.3, "low": 250.94, "close": 254.53, "volume": 48276.363, "close_time": 1747843199999, "quote_volume": 12260140.85621, "trades": 60636, "taker_buy_base": 22371.726, "taker_buy_quote": 5678711.0712 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 254.55, "high": 260.62, "low": 243.23, "close": 248.78, "volume": 84706.865, "close_time": 1747857599999, "quote_volume": 21193463.34177, "trades": 125671, "taker_buy_base": 42307.55, "taker_buy_quote": 10602180.32464 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 248.76, "high": 255.13, "low": 246.22, "close": 247.54, "volume": 42640.325, "close_time": 1747871999999, "quote_volume": 10647918.33882, "trades": 53079, "taker_buy_base": 24008.31, "taker_buy_quote": 6000101.86336 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 247.57, "high": 257.12, "low": 246.53, "close": 256.13, "volume": 59604.492, "close_time": 1747886399999, "quote_volume": 15058076.98737, "trades": 69374, "taker_buy_base": 30846.668, "taker_buy_quote": 7792963.75118 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 256.13, "high": 256.44, "low": 250.58, "close": 252.95, "volume": 34948.091, "close_time": 1747900799999, "quote_volume": 8853110.77413, "trades": 50732, "taker_buy_base": 18350.95, "taker_buy_quote": 4650985.87955 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 252.96, "high": 260.05, "low": 251.3, "close": 255.23, "volume": 62669.495, "close_time": 1747915199999, "quote_volume": 15983750.66514, "trades": 72460, "taker_buy_base": 29863.967, "taker_buy_quote": 7623818.89303 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 255.26, "high": 258.85, "low": 252.0, "close": 256.69, "volume": 39260.311, "close_time": 1747929599999, "quote_volume": 10035549.67624, "trades": 63670, "taker_buy_base": 19174.43, "taker_buy_quote": 4901762.56639 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 256.7, "high": 259.19, "low": 254.21, "close": 256.26, "volume": 25712.359, "close_time": 1747943999999, "quote_volume": 6597042.46506, "trades": 36589, "taker_buy_base": 11971.446, "taker_buy_quote": 3072558.60066 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 256.27, "high": 258.02, "low": 253.87, "close": 256.83, "volume": 17191.415, "close_time": 1747958399999, "quote_volume": 4396334.90213, "trades": 28884, "taker_buy_base": 8866.801, "taker_buy_quote": 2269228.65396 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 256.85, "high": 264.19, "low": 254.18, "close": 262.42, "volume": 47128.099, "close_time": 1747972799999, "quote_volume": 12217024.38158, "trades": 68829, "taker_buy_base": 24786.081, "taker_buy_quote": 6425949.27953 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 262.44, "high": 262.85, "low": 253.68, "close": 255.2, "volume": 29888.631, "close_time": 1747987199999, "quote_volume": 7695608.33324, "trades": 47021, "taker_buy_base": 15204.733, "taker_buy_quote": 3918723.39975 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 255.21, "high": 260.58, "low": 245.96, "close": 247.21, "volume": 44514.471, "close_time": 1748001599999, "quote_volume": 11327840.76945, "trades": 77790, "taker_buy_base": 19445.439, "taker_buy_quote": 4947217.85622 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 247.23, "high": 262.89, "low": 239.25, "close": 253.23, "volume": 133005.885, "close_time": 1748015999999, "quote_volume": 33523054.45795, "trades": 181363, "taker_buy_base": 63849.825, "taker_buy_quote": 16092553.24273 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 253.25, "high": 262.44, "low": 252.08, "close": 260.82, "volume": 44686.542, "close_time": 1748030399999, "quote_volume": 11545207.68114, "trades": 65291, "taker_buy_base": 21932.263, "taker_buy_quote": 5673501.1994 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 260.82, "high": 262.12, "low": 253.1, "close": 256.11, "volume": 39346.534, "close_time": 1748044799999, "quote_volume": 10132345.87411, "trades": 62239, "taker_buy_base": 19176.057, "taker_buy_quote": 4946271.21629 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 256.14, "high": 260.12, "low": 250.72, "close": 254.5, "volume": 44877.205, "close_time": 1748059199999, "quote_volume": 11442779.78223, "trades": 74121, "taker_buy_base": 25041.507, "taker_buy_quote": 6385431.2265 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 254.52, "high": 262.18, "low": 253.66, "close": 259.35, "volume": 45122.865, "close_time": 1748073599999, "quote_volume": 11688405.082, "trades": 61560, "taker_buy_base": 23128.719, "taker_buy_quote": 5992451.15305 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 259.36, "high": 267.2, "low": 257.36, "close": 263.56, "volume": 38275.079, "close_time": 1748087999999, "quote_volume": 10066790.40136, "trades": 68740, "taker_buy_base": 20824.181, "taker_buy_quote": 5484119.80225 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 263.56, "high": 273.9, "low": 262.33, "close": 272.07, "volume": 65808.503, "close_time": 1748102399999, "quote_volume": 17587180.76001, "trades": 78701, "taker_buy_base": 35971.896, "taker_buy_quote": 9620130.14889 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 272.08, "high": 276.96, "low": 265.59, "close": 266.08, "volume": 64327.292, "close_time": 1748116799999, "quote_volume": 17395159.95808, "trades": 85491, "taker_buy_base": 34088.643, "taker_buy_quote": 9222892.02906 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 266.1, "high": 266.17, "low": 259.86, "close": 261.85, "volume": 30583.908, "close_time": 1748131199999, "quote_volume": 8033819.89203, "trades": 46488, "taker_buy_base": 12354.664, "taker_buy_quote": 3245417.07488 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 261.87, "high": 270.67, "low": 256.38, "close": 269.53, "volume": 58591.801, "close_time": 1748145599999, "quote_volume": 15503352.72215, "trades": 79684, "taker_buy_base": 26204.166, "taker_buy_quote": 6918773.15394 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 269.54, "high": 270.82, "low": 264.35, "close": 266.58, "volume": 37789.717, "close_time": 1748159999999, "quote_volume": 10110989.65951, "trades": 58349, "taker_buy_base": 17800.281, "taker_buy_quote": 4764239.31689 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 266.57, "high": 268.77, "low": 261.27, "close": 264.64, "volume": 48879.299, "close_time": 1748174399999, "quote_volume": 12933774.70591, "trades": 63155, "taker_buy_base": 20571.23, "taker_buy_quote": 5447582.37722 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 264.65, "high": 266.64, "low": 259.72, "close": 264.65, "volume": 32978.594, "close_time": 1748188799999, "quote_volume": 8708104.1985, "trades": 53200, "taker_buy_base": 15940.379, "taker_buy_quote": 4211630.38596 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 264.65, "high": 266.31, "low": 259.75, "close": 265.06, "volume": 19310.003, "close_time": 1748203199999, "quote_volume": 5076535.06118, "trades": 34691, "taker_buy_base": 8537.131, "taker_buy_quote": 2246244.59867 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 265.07, "high": 269.93, "low": 262.0, "close": 269.28, "volume": 25029.608, "close_time": 1748217599999, "quote_volume": 6654623.3477, "trades": 49285, "taker_buy_base": 13322.082, "taker_buy_quote": 3544118.46947 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 269.29, "high": 276.89, "low": 268.78, "close": 270.27, "volume": 46291.515, "close_time": 1748231999999, "quote_volume": 12584455.2736, "trades": 73589, "taker_buy_base": 23866.328, "taker_buy_quote": 6489891.11054 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 270.26, "high": 273.9, "low": 265.68, "close": 270.24, "volume": 35292.804, "close_time": 1748246399999, "quote_volume": 9498499.07641, "trades": 44562, "taker_buy_base": 18699.5, "taker_buy_quote": 5030329.011 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 270.27, "high": 270.65, "low": 261.78, "close": 263.95, "volume": 45671.315, "close_time": 1748260799999, "quote_volume": 12112872.18666, "trades": 51885, "taker_buy_base": 22094.845, "taker_buy_quote": 5861356.23785 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 263.95, "high": 265.36, "low": 259.34, "close": 264.92, "volume": 35351.059, "close_time": 1748275199999, "quote_volume": 9278503.39924, "trades": 52937, "taker_buy_base": 16071.773, "taker_buy_quote": 4219929.92409 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 264.93, "high": 268.56, "low": 262.39, "close": 267.95, "volume": 31889.035, "close_time": 1748289599999, "quote_volume": 8470686.09217, "trades": 46499, "taker_buy_base": 15337.371, "taker_buy_quote": 4075397.46644 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 267.94, "high": 269.54, "low": 265.92, "close": 267.52, "volume": 12856.17, "close_time": 1748303999999, "quote_volume": 3442287.26508, "trades": 25934, "taker_buy_base": 5987.432, "taker_buy_quote": 1603015.97754 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 267.52, "high": 267.87, "low": 263.0, "close": 265.52, "volume": 17811.739, "close_time": 1748318399999, "quote_volume": 4722203.47859, "trades": 42520, "taker_buy_base": 8148.239, "taker_buy_quote": 2160225.14416 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 265.52, "high": 274.05, "low": 265.21, "close": 273.03, "volume": 27370.184, "close_time": 1748332799999, "quote_volume": 7406131.43076, "trades": 50531, "taker_buy_base": 13640.544, "taker_buy_quote": 3691016.75929 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 273.04, "high": 280.5, "low": 272.95, "close": 280.05, "volume": 43630.696, "close_time": 1748347199999, "quote_volume": 12096226.01614, "trades": 69680, "taker_buy_base": 22960.541, "taker_buy_quote": 6361358.22487 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 280.05, "high": 282.84, "low": 276.41, "close": 277.44, "volume": 45392.575, "close_time": 1748361599999, "quote_volume": 12706724.96791, "trades": 81341, "taker_buy_base": 24480.259, "taker_buy_quote": 6855017.33392 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 277.43, "high": 280.38, "low": 273.9, "close": 275.6, "volume": 23801.536, "close_time": 1748375999999, "quote_volume": 6606434.04246, "trades": 41188, "taker_buy_base": 12427.437, "taker_buy_quote": 3451334.188 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 275.61, "high": 276.97, "low": 270.91, "close": 271.57, "volume": 12458.962, "close_time": 1748390399999, "quote_volume": 3403534.92075, "trades": 27108, "taker_buy_base": 6151.024, "taker_buy_quote": 1680534.50224 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 271.59, "high": 273.47, "low": 267.53, "close": 273.35, "volume": 21712.408, "close_time": 1748404799999, "quote_volume": 5872204.71507, "trades": 31224, "taker_buy_base": 11309.736, "taker_buy_quote": 3060440.48846 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 273.33, "high": 274.64, "low": 268.66, "close": 268.86, "volume": 27741.886, "close_time": 1748419199999, "quote_volume": 7510608.77179, "trades": 34425, "taker_buy_base": 11283.908, "taker_buy_quote": 3056039.1113 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 268.88, "high": 271.17, "low": 266.9, "close": 269.82, "volume": 18058.192, "close_time": 1748433599999, "quote_volume": 4863566.01367, "trades": 26504, "taker_buy_base": 8070.929, "taker_buy_quote": 2174295.78917 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 269.83, "high": 271.12, "low": 264.0, "close": 264.1, "volume": 31310.482, "close_time": 1748447999999, "quote_volume": 8393401.68013, "trades": 48303, "taker_buy_base": 13556.815, "taker_buy_quote": 3641232.26586 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 264.12, "high": 266.64, "low": 261.08, "close": 261.19, "volume": 16687.552, "close_time": 1748462399999, "quote_volume": 4403375.38927, "trades": 30097, "taker_buy_base": 6459.433, "taker_buy_quote": 1706371.67691 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 261.16, "high": 265.42, "low": 260.31, "close": 264.99, "volume": 15898.363, "close_time": 1748476799999, "quote_volume": 4171187.98201, "trades": 27155, "taker_buy_base": 6757.499, "taker_buy_quote": 1772281.96638 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 265.01, "high": 274.34, "low": 262.92, "close": 271.15, "volume": 49906.441, "close_time": 1748491199999, "quote_volume": 13460406.61744, "trades": 74717, "taker_buy_base": 23600.079, "taker_buy_quote": 6360038.72663 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 271.15, "high": 273.85, "low": 265.76, "close": 269.64, "volume": 32731.585, "close_time": 1748505599999, "quote_volume": 8825326.31444, "trades": 56237, "taker_buy_base": 13955.854, "taker_buy_quote": 3763836.70572 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 269.67, "high": 269.79, "low": 265.24, "close": 266.28, "volume": 17813.55, "close_time": 1748519999999, "quote_volume": 4771361.58491, "trades": 35952, "taker_buy_base": 8096.126, "taker_buy_quote": 2168923.37737 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 266.27, "high": 266.27, "low": 252.64, "close": 255.37, "volume": 53752.263, "close_time": 1748534399999, "quote_volume": 13884850.06063, "trades": 78946, "taker_buy_base": 24455.086, "taker_buy_quote": 6312364.34214 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 255.39, "high": 258.58, "low": 253.22, "close": 253.28, "volume": 21109.901, "close_time": 1748548799999, "quote_volume": 5388767.58847, "trades": 41331, "taker_buy_base": 8788.766, "taker_buy_quote": 2243731.0113 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 253.26, "high": 255.72, "low": 248.88, "close": 250.0, "volume": 30057.175, "close_time": 1748563199999, "quote_volume": 7589914.06032, "trades": 48583, "taker_buy_base": 10782.499, "taker_buy_quote": 2725299.06061 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 250.01, "high": 252.99, "low": 240.2, "close": 249.78, "volume": 58894.576, "close_time": 1748577599999, "quote_volume": 14567336.47348, "trades": 85441, "taker_buy_base": 24441.498, "taker_buy_quote": 6037432.65575 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 249.76, "high": 254.07, "low": 248.94, "close": 250.32, "volume": 22258.167, "close_time": 1748591999999, "quote_volume": 5598995.06534, "trades": 38756, "taker_buy_base": 10701.189, "taker_buy_quote": 2692831.37651 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 250.32, "high": 251.54, "low": 247.39, "close": 249.65, "volume": 23386.274, "close_time": 1748606399999, "quote_volume": 5840748.36004, "trades": 42701, "taker_buy_base": 9655.909, "taker_buy_quote": 2411017.88102 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 249.65, "high": 252.0, "low": 244.9, "close": 246.63, "volume": 34562.039, "close_time": 1748620799999, "quote_volume": 8560081.03441, "trades": 54028, "taker_buy_base": 15120.101, "taker_buy_quote": 3744785.85072 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 246.65, "high": 255.25, "low": 240.0, "close": 253.81, "volume": 42898.689, "close_time": 1748635199999, "quote_volume": 10585016.34391, "trades": 70661, "taker_buy_base": 21612.206, "taker_buy_quote": 5327872.97549 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 253.8, "high": 256.31, "low": 248.61, "close": 250.96, "volume": 33505.782, "close_time": 1748649599999, "quote_volume": 8447699.90391, "trades": 62639, "taker_buy_base": 16476.012, "taker_buy_quote": 4150463.8771 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 250.95, "high": 252.0, "low": 242.12, "close": 250.24, "volume": 53860.606, "close_time": 1748663999999, "quote_volume": 13306728.66656, "trades": 105903, "taker_buy_base": 26238.413, "taker_buy_quote": 6487837.83794 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 250.25, "high": 253.69, "low": 247.25, "close": 248.65, "volume": 30657.433, "close_time": 1748678399999, "quote_volume": 7684686.75295, "trades": 55222, "taker_buy_base": 16014.614, "taker_buy_quote": 4014525.56232 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 248.66, "high": 251.32, "low": 247.26, "close": 247.33, "volume": 25337.967, "close_time": 1748692799999, "quote_volume": 6302453.54426, "trades": 49739, "taker_buy_base": 13156.173, "taker_buy_quote": 3273499.86717 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 247.33, "high": 252.56, "low": 246.33, "close": 248.67, "volume": 28840.792, "close_time": 1748707199999, "quote_volume": 7189493.28834, "trades": 54950, "taker_buy_base": 14834.362, "taker_buy_quote": 3697557.07718 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 248.66, "high": 254.04, "low": 247.71, "close": 253.69, "volume": 13265.087, "close_time": 1748721599999, "quote_volume": 3335154.33888, "trades": 32385, "taker_buy_base": 6982.8, "taker_buy_quote": 1755234.75491 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 253.69, "high": 254.4, "low": 246.7, "close": 247.09, "volume": 15042.411, "close_time": 1748735999999, "quote_volume": 3775241.0152, "trades": 26101, "taker_buy_base": 7160.133, "taker_buy_quote": 1797626.20215 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 247.1, "high": 247.1, "low": 237.6, "close": 241.2, "volume": 34784.144, "close_time": 1748750399999, "quote_volume": 8397153.73872, "trades": 57069, "taker_buy_base": 16705.123, "taker_buy_quote": 4036644.57462 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 241.2, "high": 245.5, "low": 240.96, "close": 241.46, "volume": 13421.269, "close_time": 1748764799999, "quote_volume": 3261695.26212, "trades": 26844, "taker_buy_base": 6916.051, "taker_buy_quote": 1681437.36299 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 241.45, "high": 242.9, "low": 238.36, "close": 240.11, "volume": 13944.018, "close_time": 1748779199999, "quote_volume": 3357218.62737, "trades": 27736, "taker_buy_base": 6651.373, "taker_buy_quote": 1601487.32181 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 240.14, "high": 250.37, "low": 239.08, "close": 250.25, "volume": 21508.816, "close_time": 1748793599999, "quote_volume": 5264711.02351, "trades": 36147, "taker_buy_base": 11431.607, "taker_buy_quote": 2793309.9908 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 250.29, "high": 254.52, "low": 244.18, "close": 245.32, "volume": 43100.291, "close_time": 1748807999999, "quote_volume": 10786235.68847, "trades": 63236, "taker_buy_base": 19158.651, "taker_buy_quote": 4788498.32062 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 245.3, "high": 249.23, "low": 244.19, "close": 246.13, "volume": 12907.182, "close_time": 1748822399999, "quote_volume": 3183810.8573, "trades": 22595, "taker_buy_base": 6473.271, "taker_buy_quote": 1596892.78325 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 246.14, "high": 246.67, "low": 241.08, "close": 241.28, "volume": 14363.018, "close_time": 1748836799999, "quote_volume": 3500340.95796, "trades": 30673, "taker_buy_base": 7174.317, "taker_buy_quote": 1749874.52499 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 241.27, "high": 243.7, "low": 239.5, "close": 243.52, "volume": 13582.102, "close_time": 1748851199999, "quote_volume": 3279515.96822, "trades": 23224, "taker_buy_base": 7430.846, "taker_buy_quote": 1794959.44133 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 243.51, "high": 244.58, "low": 239.13, "close": 242.05, "volume": 19878.512, "close_time": 1748865599999, "quote_volume": 4801121.44128, "trades": 25945, "taker_buy_base": 8387.62, "taker_buy_quote": 2026462.48031 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 242.05, "high": 253.31, "low": 242.05, "close": 251.97, "volume": 58408.033, "close_time": 1748879999999, "quote_volume": 14443471.15807, "trades": 69070, "taker_buy_base": 28221.73, "taker_buy_quote": 6979105.28122 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 251.95, "high": 254.67, "low": 249.3, "close": 250.9, "volume": 23420.058, "close_time": 1748894399999, "quote_volume": 5903963.86546, "trades": 36420, "taker_buy_base": 11184.282, "taker_buy_quote": 2819527.32108 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 250.91, "high": 258.2, "low": 250.28, "close": 257.81, "volume": 18808.851, "close_time": 1748908799999, "quote_volume": 4793444.90271, "trades": 30384, "taker_buy_base": 10205.045, "taker_buy_quote": 2600651.40438 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 257.79, "high": 259.98, "low": 254.39, "close": 256.5, "volume": 29160.29, "close_time": 1748923199999, "quote_volume": 7496648.19319, "trades": 38531, "taker_buy_base": 16990.782, "taker_buy_quote": 4369547.2369 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 256.52, "high": 258.74, "low": 254.19, "close": 258.52, "volume": 15720.615, "close_time": 1748937599999, "quote_volume": 4037733.84351, "trades": 23100, "taker_buy_base": 8612.834, "taker_buy_quote": 2211545.58771 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 258.44, "high": 260.31, "low": 256.07, "close": 259.25, "volume": 14712.557, "close_time": 1748951999999, "quote_volume": 3800389.74214, "trades": 22033, "taker_buy_base": 7487.225, "taker_buy_quote": 1934379.22371 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 259.31, "high": 272.96, "low": 259.02, "close": 269.28, "volume": 54410.315, "close_time": 1748966399999, "quote_volume": 14562900.49923, "trades": 87755, "taker_buy_base": 26447.56, "taker_buy_quote": 7071936.5541 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 269.25, "high": 270.59, "low": 266.49, "close": 268.64, "volume": 16768.219, "close_time": 1748980799999, "quote_volume": 4504412.55137, "trades": 33108, "taker_buy_base": 7822.68, "taker_buy_quote": 2101368.36475 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 268.65, "high": 268.98, "low": 263.18, "close": 266.43, "volume": 21578.523, "close_time": 1748995199999, "quote_volume": 5739910.22199, "trades": 30718, "taker_buy_base": 8294.159, "taker_buy_quote": 2208177.52536 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 266.43, "high": 268.41, "low": 262.7, "close": 266.72, "volume": 15668.829, "close_time": 1749009599999, "quote_volume": 4158750.78145, "trades": 30423, "taker_buy_base": 8359.386, "taker_buy_quote": 2219060.04461 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 266.73, "high": 268.14, "low": 262.9, "close": 265.55, "volume": 35565.876, "close_time": 1749023999999, "quote_volume": 9420672.223, "trades": 34964, "taker_buy_base": 15653.179, "taker_buy_quote": 4145887.68897 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 265.58, "high": 272.87, "low": 265.52, "close": 268.99, "volume": 54697.144, "close_time": 1749038399999, "quote_volume": 14774253.88411, "trades": 61825, "taker_buy_base": 23176.339, "taker_buy_quote": 6260179.77254 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 269.0, "high": 275.94, "low": 266.79, "close": 273.37, "volume": 54654.124, "close_time": 1749052799999, "quote_volume": 14789339.10438, "trades": 70921, "taker_buy_base": 28595.889, "taker_buy_quote": 7748664.99993 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 273.39, "high": 273.64, "low": 265.52, "close": 266.25, "volume": 22384.142, "close_time": 1749067199999, "quote_volume": 6018792.13121, "trades": 46291, "taker_buy_base": 11092.199, "taker_buy_quote": 2982619.99107 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 266.24, "high": 266.53, "low": 263.14, "close": 264.13, "volume": 16567.174, "close_time": 1749081599999, "quote_volume": 4384893.66718, "trades": 32853, "taker_buy_base": 7419.731, "taker_buy_quote": 1964315.12421 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 264.12, "high": 266.37, "low": 262.12, "close": 264.35, "volume": 11355.533, "close_time": 1749095999999, "quote_volume": 3002422.46754, "trades": 30055, "taker_buy_base": 5333.363, "taker_buy_quote": 1410133.79997 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 264.35, "high": 266.48, "low": 260.56, "close": 261.06, "volume": 20187.167, "close_time": 1749110399999, "quote_volume": 5322200.94405, "trades": 39531, "taker_buy_base": 9272.955, "taker_buy_quote": 2445024.1402 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 261.06, "high": 263.95, "low": 259.61, "close": 261.32, "volume": 15424.845, "close_time": 1749124799999, "quote_volume": 4035790.0734, "trades": 32632, "taker_buy_base": 6371.7, "taker_buy_quote": 1666836.33727 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 261.35, "high": 267.0, "low": 257.99, "close": 260.37, "volume": 37482.335, "close_time": 1749139199999, "quote_volume": 9819336.10497, "trades": 59485, "taker_buy_base": 19154.107, "taker_buy_quote": 5017150.05813 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 260.39, "high": 260.79, "low": 249.67, "close": 251.38, "volume": 42558.562, "close_time": 1749153599999, "quote_volume": 10818057.10013, "trades": 69837, "taker_buy_base": 16749.394, "taker_buy_quote": 4257537.61031 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 251.35, "high": 252.07, "low": 240.1, "close": 241.72, "volume": 72086.187, "close_time": 1749167999999, "quote_volume": 17546706.24683, "trades": 91690, "taker_buy_base": 34233.679, "taker_buy_quote": 8333131.42497 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 241.72, "high": 249.02, "low": 239.48, "close": 248.85, "volume": 29197.783, "close_time": 1749182399999, "quote_volume": 7118797.61375, "trades": 45965, "taker_buy_base": 15971.357, "taker_buy_quote": 3898259.65732 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 248.86, "high": 249.21, "low": 244.92, "close": 248.12, "volume": 26995.631, "close_time": 1749196799999, "quote_volume": 6670865.77723, "trades": 40212, "taker_buy_base": 10536.036, "taker_buy_quote": 2604141.12706 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 248.14, "high": 252.01, "low": 247.95, "close": 250.21, "volume": 17681.946, "close_time": 1749211199999, "quote_volume": 4423582.16886, "trades": 30479, "taker_buy_base": 8005.565, "taker_buy_quote": 2003393.95804 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 250.23, "high": 254.28, "low": 247.92, "close": 252.96, "volume": 35201.831, "close_time": 1749225599999, "quote_volume": 8837294.89786, "trades": 54159, "taker_buy_base": 18622.856, "taker_buy_quote": 4675286.86303 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 252.94, "high": 255.12, "low": 250.41, "close": 250.49, "volume": 17152.173, "close_time": 1749239999999, "quote_volume": 4333481.54982, "trades": 34690, "taker_buy_base": 8116.299, "taker_buy_quote": 2051330.39337 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 250.43, "high": 254.4, "low": 249.91, "close": 250.89, "volume": 9900.42, "close_time": 1749254399999, "quote_volume": 2493389.66461, "trades": 17182, "taker_buy_base": 4386.813, "taker_buy_quote": 1105309.3645 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 250.9, "high": 254.53, "low": 249.33, "close": 253.54, "volume": 11073.963, "close_time": 1749268799999, "quote_volume": 2789868.17262, "trades": 21116, "taker_buy_base": 6169.167, "taker_buy_quote": 1555626.50974 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 253.52, "high": 254.96, "low": 251.88, "close": 253.65, "volume": 8947.189, "close_time": 1749283199999, "quote_volume": 2266779.38412, "trades": 15581, "taker_buy_base": 3990.246, "taker_buy_quote": 1010908.83362 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 253.64, "high": 254.45, "low": 251.73, "close": 253.09, "volume": 6899.258, "close_time": 1749297599999, "quote_volume": 1744375.45292, "trades": 15889, "taker_buy_base": 2510.384, "taker_buy_quote": 635359.91575 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 253.08, "high": 258.62, "low": 252.94, "close": 258.34, "volume": 14427.458, "close_time": 1749311999999, "quote_volume": 3699295.75215, "trades": 30047, "taker_buy_base": 7000.801, "taker_buy_quote": 1795353.16816 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 258.33, "high": 259.88, "low": 256.03, "close": 257.55, "volume": 10993.978, "close_time": 1749326399999, "quote_volume": 2834666.64245, "trades": 26131, "taker_buy_base": 4698.603, "taker_buy_quote": 1211443.70718 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 257.56, "high": 260.52, "low": 257.27, "close": 257.44, "volume": 10952.702, "close_time": 1749340799999, "quote_volume": 2832385.63565, "trades": 19397, "taker_buy_base": 5346.003, "taker_buy_quote": 1382752.10782 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 257.45, "high": 257.57, "low": 254.38, "close": 255.96, "volume": 9369.372, "close_time": 1749355199999, "quote_volume": 2394687.32706, "trades": 15735, "taker_buy_base": 4268.929, "taker_buy_quote": 1091097.24278 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 255.97, "high": 255.98, "low": 254.04, "close": 254.6, "volume": 7775.887, "close_time": 1749369599999, "quote_volume": 1981877.12985, "trades": 13327, "taker_buy_base": 4474.034, "taker_buy_quote": 1140258.34572 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 254.61, "high": 255.22, "low": 252.16, "close": 254.34, "volume": 12323.276, "close_time": 1749383999999, "quote_volume": 3127269.67214, "trades": 20129, "taker_buy_base": 6688.77, "taker_buy_quote": 1696528.16256 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 254.35, "high": 255.33, "low": 252.21, "close": 253.1, "volume": 9489.623, "close_time": 1749398399999, "quote_volume": 2404557.44975, "trades": 20060, "taker_buy_base": 4637.633, "taker_buy_quote": 1175356.02527 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 253.1, "high": 257.18, "low": 252.93, "close": 255.72, "volume": 11344.299, "close_time": 1749412799999, "quote_volume": 2900714.6663, "trades": 22986, "taker_buy_base": 6148.263, "taker_buy_quote": 1571780.41866 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 255.73, "high": 257.14, "low": 253.43, "close": 253.8, "volume": 11943.984, "close_time": 1749427199999, "quote_volume": 3048685.72122, "trades": 21857, "taker_buy_base": 4858.529, "taker_buy_quote": 1239962.19823 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 253.79, "high": 254.37, "low": 250.32, "close": 251.77, "volume": 10396.488, "close_time": 1749441599999, "quote_volume": 2625785.94405, "trades": 24590, "taker_buy_base": 4679.267, "taker_buy_quote": 1181500.02141 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 251.75, "high": 255.46, "low": 251.1, "close": 254.27, "volume": 10963.942, "close_time": 1749455999999, "quote_volume": 2777690.42384, "trades": 22431, "taker_buy_base": 4449.055, "taker_buy_quote": 1127220.60866 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 254.28, "high": 261.03, "low": 252.14, "close": 260.2, "volume": 35342.076, "close_time": 1749470399999, "quote_volume": 9106884.08435, "trades": 46331, "taker_buy_base": 20530.3, "taker_buy_quote": 5290479.90135 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 260.2, "high": 263.7, "low": 258.55, "close": 262.37, "volume": 30953.322, "close_time": 1749484799999, "quote_volume": 8071686.41657, "trades": 43667, "taker_buy_base": 16242.036, "taker_buy_quote": 4236997.74726 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 262.38, "high": 268.89, "low": 261.87, "close": 268.38, "volume": 23358.397, "close_time": 1749499199999, "quote_volume": 6208961.31975, "trades": 36954, "taker_buy_base": 12795.8, "taker_buy_quote": 3401547.44568 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 268.37, "high": 285.7, "low": 267.17, "close": 283.31, "volume": 55103.808, "close_time": 1749513599999, "quote_volume": 15332832.44819, "trades": 74875, "taker_buy_base": 31187.811, "taker_buy_quote": 8672927.83903 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 283.31, "high": 292.0, "low": 282.71, "close": 290.08, "volume": 68718.808, "close_time": 1749527999999, "quote_volume": 19761324.02822, "trades": 86212, "taker_buy_base": 33967.999, "taker_buy_quote": 9768931.74853 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 290.1, "high": 294.33, "low": 288.24, "close": 290.8, "volume": 50251.251, "close_time": 1749542399999, "quote_volume": 14596950.41967, "trades": 61258, "taker_buy_base": 24794.528, "taker_buy_quote": 7203724.54662 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 290.83, "high": 317.78, "low": 288.89, "close": 313.69, "volume": 104222.844, "close_time": 1749556799999, "quote_volume": 31563348.78091, "trades": 119632, "taker_buy_base": 55290.914, "taker_buy_quote": 16709716.25452 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 313.7, "high": 317.65, "low": 301.1, "close": 305.04, "volume": 113314.63, "close_time": 1749571199999, "quote_volume": 35160120.81988, "trades": 129234, "taker_buy_base": 44456.529, "taker_buy_quote": 13790635.36277 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 305.05, "high": 311.09, "low": 302.27, "close": 306.3, "volume": 44123.051, "close_time": 1749585599999, "quote_volume": 13478949.76703, "trades": 60165, "taker_buy_base": 23067.067, "taker_buy_quote": 7050688.98965 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 306.3, "high": 311.66, "low": 299.6, "close": 308.34, "volume": 46543.924, "close_time": 1749599999999, "quote_volume": 14272522.82378, "trades": 65805, "taker_buy_base": 21530.605, "taker_buy_quote": 6603365.01175 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 308.32, "high": 310.09, "low": 304.48, "close": 309.68, "volume": 30817.2, "close_time": 1749614399999, "quote_volume": 9467275.58179, "trades": 46791, "taker_buy_base": 16839.29, "taker_buy_quote": 5175009.23461 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 309.67, "high": 313.09, "low": 308.04, "close": 310.6, "volume": 24575.943, "close_time": 1749628799999, "quote_volume": 7647103.61903, "trades": 35655, "taker_buy_base": 12685.045, "taker_buy_quote": 3947162.35706 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 310.59, "high": 310.89, "low": 305.27, "close": 308.34, "volume": 20418.811, "close_time": 1749643199999, "quote_volume": 6284382.46164, "trades": 32174, "taker_buy_base": 9967.877, "taker_buy_quote": 3068041.82295 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 308.34, "high": 325.41, "low": 307.16, "close": 315.7, "volume": 76401.552, "close_time": 1749657599999, "quote_volume": 24100662.51399, "trades": 119291, "taker_buy_base": 40709.453, "taker_buy_quote": 12842972.64557 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 315.69, "high": 315.72, "low": 305.29, "close": 305.68, "volume": 33944.492, "close_time": 1749671999999, "quote_volume": 10522970.85433, "trades": 54120, "taker_buy_base": 14256.63, "taker_buy_quote": 4424895.89327 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 305.66, "high": 309.55, "low": 300.32, "close": 303.83, "volume": 30794.425, "close_time": 1749686399999, "quote_volume": 9354553.65963, "trades": 44323, "taker_buy_base": 13806.574, "taker_buy_quote": 4195857.72909 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 303.83, "high": 305.82, "low": 295.36, "close": 297.54, "volume": 33650.731, "close_time": 1749700799999, "quote_volume": 10082713.73917, "trades": 48013, "taker_buy_base": 15905.403, "taker_buy_quote": 4768745.56086 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 297.53, "high": 301.39, "low": 295.04, "close": 295.87, "volume": 22705.495, "close_time": 1749715199999, "quote_volume": 6772274.37969, "trades": 32331, "taker_buy_base": 11186.005, "taker_buy_quote": 3338453.04645 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 295.89, "high": 297.57, "low": 292.36, "close": 293.46, "volume": 20925.019, "close_time": 1749729599999, "quote_volume": 6167599.82541, "trades": 36011, "taker_buy_base": 9389.661, "taker_buy_quote": 2769175.57531 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 293.48, "high": 301.49, "low": 292.24, "close": 297.2, "volume": 38128.528, "close_time": 1749743999999, "quote_volume": 11329901.48957, "trades": 52114, "taker_buy_base": 19163.975, "taker_buy_quote": 5695910.88279 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 297.17, "high": 309.57, "low": 295.59, "close": 297.13, "volume": 42162.521, "close_time": 1749758399999, "quote_volume": 12798494.17828, "trades": 62084, "taker_buy_base": 21301.607, "taker_buy_quote": 6466214.40581 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 297.14, "high": 298.9, "low": 286.82, "close": 293.92, "volume": 50157.439, "close_time": 1749772799999, "quote_volume": 14684145.57819, "trades": 71530, "taker_buy_base": 22615.751, "taker_buy_quote": 6623429.07996 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 293.94, "high": 294.22, "low": 261.56, "close": 272.48, "volume": 179722.867, "close_time": 1749787199999, "quote_volume": 49107775.49396, "trades": 205766, "taker_buy_base": 87238.712, "taker_buy_quote": 23823134.56312 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 272.49, "high": 287.06, "low": 266.15, "close": 280.79, "volume": 100284.335, "close_time": 1749801599999, "quote_volume": 27646874.83454, "trades": 103662, "taker_buy_base": 53188.337, "taker_buy_quote": 14675545.33617 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 280.81, "high": 288.18, "low": 280.08, "close": 284.67, "volume": 80515.946, "close_time": 1749815999999, "quote_volume": 22873327.03293, "trades": 100755, "taker_buy_base": 42378.219, "taker_buy_quote": 12038686.26811 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 284.68, "high": 288.14, "low": 276.88, "close": 284.72, "volume": 92820.29, "close_time": 1749830399999, "quote_volume": 26257369.54194, "trades": 141504, "taker_buy_base": 52093.922, "taker_buy_quote": 14752479.99854 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 284.76, "high": 289.15, "low": 277.46, "close": 281.25, "volume": 45903.298, "close_time": 1749844799999, "quote_volume": 12969143.84627, "trades": 83374, "taker_buy_base": 22849.626, "taker_buy_quote": 6457575.55739 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 281.27, "high": 291.49, "low": 278.46, "close": 291.17, "volume": 29851.173, "close_time": 1749859199999, "quote_volume": 8535748.30819, "trades": 48791, "taker_buy_base": 14624.36, "taker_buy_quote": 4182858.08601 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 291.18, "high": 291.24, "low": 285.27, "close": 286.84, "volume": 33830.548, "close_time": 1749873599999, "quote_volume": 9746282.03087, "trades": 57212, "taker_buy_base": 19512.911, "taker_buy_quote": 5621385.80273 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 286.84, "high": 287.34, "low": 277.63, "close": 278.04, "volume": 25821.999, "close_time": 1749887999999, "quote_volume": 7288124.06236, "trades": 38750, "taker_buy_base": 12206.557, "taker_buy_quote": 3444847.54112 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 278.01, "high": 278.48, "low": 273.4, "close": 277.82, "volume": 28665.677, "close_time": 1749902399999, "quote_volume": 7912758.08054, "trades": 46372, "taker_buy_base": 14018.873, "taker_buy_quote": 3870498.553 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 277.81, "high": 278.52, "low": 270.66, "close": 272.31, "volume": 27867.224, "close_time": 1749916799999, "quote_volume": 7652300.95365, "trades": 47447, "taker_buy_base": 10663.403, "taker_buy_quote": 2929772.92189 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 272.3, "high": 274.42, "low": 267.96, "close": 272.73, "volume": 32874.695, "close_time": 1749931199999, "quote_volume": 8904593.83387, "trades": 44809, "taker_buy_base": 16332.445, "taker_buy_quote": 4427401.71875 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 272.72, "high": 278.79, "low": 271.34, "close": 275.11, "volume": 17276.852, "close_time": 1749945599999, "quote_volume": 4765283.9628, "trades": 38983, "taker_buy_base": 9206.813, "taker_buy_quote": 2538744.24901 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 275.18, "high": 278.25, "low": 274.23, "close": 275.39, "volume": 10168.82, "close_time": 1749959999999, "quote_volume": 2807515.78407, "trades": 22890, "taker_buy_base": 4386.728, "taker_buy_quote": 1211068.69622 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 275.39, "high": 277.56, "low": 271.79, "close": 272.89, "volume": 13944.24, "close_time": 1749974399999, "quote_volume": 3831827.61957, "trades": 25638, "taker_buy_base": 6719.127, "taker_buy_quote": 1847354.38952 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 272.9, "high": 276.78, "low": 270.42, "close": 275.81, "volume": 12896.027, "close_time": 1749988799999, "quote_volume": 3528496.28604, "trades": 27140, "taker_buy_base": 5479.479, "taker_buy_quote": 1499959.12909 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 275.81, "high": 278.92, "low": 273.7, "close": 274.06, "volume": 21338.317, "close_time": 1750003199999, "quote_volume": 5895182.63598, "trades": 42036, "taker_buy_base": 11251.563, "taker_buy_quote": 3109185.34295 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 274.04, "high": 275.23, "low": 271.59, "close": 273.05, "volume": 12544.491, "close_time": 1750017599999, "quote_volume": 3431859.11572, "trades": 27596, "taker_buy_base": 6751.392, "taker_buy_quote": 1847460.32444 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 273.04, "high": 275.12, "low": 266.41, "close": 274.97, "volume": 27327.329, "close_time": 1750031999999, "quote_volume": 7380886.15517, "trades": 48053, "taker_buy_base": 11800.061, "taker_buy_quote": 3190121.48706 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 274.97, "high": 280.54, "low": 271.84, "close": 277.81, "volume": 26466.036, "close_time": 1750046399999, "quote_volume": 7340290.19794, "trades": 50750, "taker_buy_base": 13960.703, "taker_buy_quote": 3873443.09573 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 277.79, "high": 291.92, "low": 277.34, "close": 289.49, "volume": 49152.559, "close_time": 1750060799999, "quote_volume": 14033065.02469, "trades": 76240, "taker_buy_base": 26727.238, "taker_buy_quote": 7625436.93262 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 289.5, "high": 291.62, "low": 281.8, "close": 285.63, "volume": 37727.689, "close_time": 1750075199999, "quote_volume": 10815345.97354, "trades": 46397, "taker_buy_base": 19577.937, "taker_buy_quote": 5613045.96627 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 285.61, "high": 295.75, "low": 283.28, "close": 289.06, "volume": 63594.154, "close_time": 1750089599999, "quote_volume": 18388977.9986, "trades": 98258, "taker_buy_base": 35692.049, "taker_buy_quote": 10333295.48003 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 289.06, "high": 290.5, "low": 285.9, "close": 289.12, "volume": 22381.093, "close_time": 1750103999999, "quote_volume": 6446074.20886, "trades": 37243, "taker_buy_base": 12461.811, "taker_buy_quote": 3588987.22848 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 289.12, "high": 289.93, "low": 274.13, "close": 275.12, "volume": 50559.014, "close_time": 1750118399999, "quote_volume": 14171497.50502, "trades": 60042, "taker_buy_base": 22380.139, "taker_buy_quote": 6276354.44743 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 275.11, "high": 283.8, "low": 271.68, "close": 281.9, "volume": 69404.102, "close_time": 1750132799999, "quote_volume": 19329146.20158, "trades": 92031, "taker_buy_base": 35663.949, "taker_buy_quote": 9940617.56288 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 281.91, "high": 283.52, "low": 275.54, "close": 275.95, "volume": 22104.343, "close_time": 1750147199999, "quote_volume": 6148571.10314, "trades": 31549, "taker_buy_base": 9712.18, "taker_buy_quote": 2702858.17042 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 275.94, "high": 278.26, "low": 267.41, "close": 270.43, "volume": 47309.855, "close_time": 1750161599999, "quote_volume": 12858079.81019, "trades": 50746, "taker_buy_base": 21046.717, "taker_buy_quote": 5722906.20441 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 270.44, "high": 272.74, "low": 263.58, "close": 266.54, "volume": 56567.925, "close_time": 1750175999999, "quote_volume": 15166834.37306, "trades": 66522, "taker_buy_base": 24468.908, "taker_buy_quote": 6564864.05992 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 266.53, "high": 273.77, "low": 262.11, "close": 271.2, "volume": 48808.775, "close_time": 1750190399999, "quote_volume": 12992844.38595, "trades": 79707, "taker_buy_base": 21080.296, "taker_buy_quote": 5621808.07937 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 271.17, "high": 271.98, "low": 266.41, "close": 266.56, "volume": 42689.273, "close_time": 1750204799999, "quote_volume": 11445628.02012, "trades": 41286, "taker_buy_base": 22471.322, "taker_buy_quote": 6023856.73958 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 266.56, "high": 269.64, "low": 264.55, "close": 267.77, "volume": 15447.771, "close_time": 1750219199999, "quote_volume": 4124966.39289, "trades": 35613, "taker_buy_base": 6815.393, "taker_buy_quote": 1820013.54886 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 267.79, "high": 270.18, "low": 263.74, "close": 265.53, "volume": 15770.239, "close_time": 1750233599999, "quote_volume": 4208236.55042, "trades": 29631, "taker_buy_base": 6377.525, "taker_buy_quote": 1702681.30124 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 265.53, "high": 268.08, "low": 258.05, "close": 261.45, "volume": 29567.573, "close_time": 1750247999999, "quote_volume": 7763041.85919, "trades": 43848, "taker_buy_base": 13094.817, "taker_buy_quote": 3440379.34478 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 261.45, "high": 264.39, "low": 255.37, "close": 259.97, "volume": 33800.676, "close_time": 1750262399999, "quote_volume": 8783719.82039, "trades": 65428, "taker_buy_base": 17519.172, "taker_buy_quote": 4556954.74957 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 259.96, "high": 260.91, "low": 255.16, "close": 257.6, "volume": 27528.255, "close_time": 1750276799999, "quote_volume": 7095790.30253, "trades": 61270, "taker_buy_base": 13561.488, "taker_buy_quote": 3497570.62676 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 257.6, "high": 264.19, "low": 256.37, "close": 259.06, "volume": 22953.548, "close_time": 1750291199999, "quote_volume": 5977075.62783, "trades": 34131, "taker_buy_base": 11289.309, "taker_buy_quote": 2938569.77274 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 259.06, "high": 263.01, "low": 257.45, "close": 259.26, "volume": 24569.399, "close_time": 1750305599999, "quote_volume": 6382904.10316, "trades": 33340, "taker_buy_base": 12632.436, "taker_buy_quote": 3283212.5773 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 259.28, "high": 260.9, "low": 256.35, "close": 259.86, "volume": 16829.893, "close_time": 1750319999999, "quote_volume": 4355291.73491, "trades": 27116, "taker_buy_base": 8315.181, "taker_buy_quote": 2151563.35711 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 259.84, "high": 266.6, "low": 259.72, "close": 263.34, "volume": 25866.84, "close_time": 1750334399999, "quote_volume": 6822733.26814, "trades": 42233, "taker_buy_base": 11948.859, "taker_buy_quote": 3152596.30632 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 263.4, "high": 264.75, "low": 248.88, "close": 250.24, "volume": 52180.517, "close_time": 1750348799999, "quote_volume": 13271214.48915, "trades": 66881, "taker_buy_base": 26447.495, "taker_buy_quote": 6727391.83041 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 250.24, "high": 254.74, "low": 249.5, "close": 252.69, "volume": 21249.167, "close_time": 1750363199999, "quote_volume": 5358569.21226, "trades": 35010, "taker_buy_base": 11407.081, "taker_buy_quote": 2879560.0815 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 252.7, "high": 257.59, "low": 251.47, "close": 255.62, "volume": 13576.607, "close_time": 1750377599999, "quote_volume": 3457164.08309, "trades": 23805, "taker_buy_base": 6715.879, "taker_buy_quote": 1709351.08573 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 255.67, "high": 257.4, "low": 254.02, "close": 254.78, "volume": 7364.996, "close_time": 1750391999999, "quote_volume": 1882082.56951, "trades": 14392, "taker_buy_base": 3473.372, "taker_buy_quote": 887553.50144 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 254.78, "high": 259.73, "low": 251.25, "close": 259.73, "volume": 20387.568, "close_time": 1750406399999, "quote_volume": 5198914.26055, "trades": 21820, "taker_buy_base": 9371.352, "taker_buy_quote": 2391112.28479 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 259.73, "high": 262.66, "low": 258.0, "close": 260.91, "volume": 21398.634, "close_time": 1750420799999, "quote_volume": 5573235.46244, "trades": 28202, "taker_buy_base": 11263.744, "taker_buy_quote": 2933022.88249 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 260.92, "high": 264.51, "low": 254.07, "close": 254.95, "volume": 40555.774, "close_time": 1750435199999, "quote_volume": 10535670.94751, "trades": 44233, "taker_buy_base": 17971.963, "taker_buy_quote": 4668201.54577 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 254.96, "high": 255.19, "low": 241.98, "close": 247.91, "volume": 56041.191, "close_time": 1750449599999, "quote_volume": 13870068.54808, "trades": 66035, "taker_buy_base": 26222.259, "taker_buy_quote": 6495013.47188 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 247.89, "high": 252.34, "low": 245.17, "close": 247.31, "volume": 19490.2, "close_time": 1750463999999, "quote_volume": 4848852.36854, "trades": 21972, "taker_buy_base": 8252.457, "taker_buy_quote": 2051144.18611 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 247.32, "high": 248.79, "low": 245.89, "close": 247.0, "volume": 17506.211, "close_time": 1750478399999, "quote_volume": 4327781.80352, "trades": 19534, "taker_buy_base": 8814.099, "taker_buy_quote": 2179368.83996 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 246.93, "high": 250.16, "low": 246.52, "close": 247.25, "volume": 10423.573, "close_time": 1750492799999, "quote_volume": 2587203.74989, "trades": 14104, "taker_buy_base": 5146.065, "taker_buy_quote": 1275924.91409 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 247.25, "high": 249.66, "low": 246.34, "close": 249.01, "volume": 8406.101, "close_time": 1750507199999, "quote_volume": 2086345.80508, "trades": 13059, "taker_buy_base": 4375.181, "taker_buy_quote": 1086184.1119 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 249.01, "high": 249.87, "low": 242.71, "close": 244.65, "volume": 14770.611, "close_time": 1750521599999, "quote_volume": 3627980.82655, "trades": 21795, "taker_buy_base": 7136.546, "taker_buy_quote": 1753711.54707 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 244.66, "high": 245.72, "low": 240.47, "close": 242.55, "volume": 25368.881, "close_time": 1750535999999, "quote_volume": 6155242.60941, "trades": 32799, "taker_buy_base": 10736.725, "taker_buy_quote": 2605011.07946 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 242.56, "high": 246.41, "low": 226.94, "close": 234.74, "volume": 64659.594, "close_time": 1750550399999, "quote_volume": 15164832.56614, "trades": 70316, "taker_buy_base": 30117.402, "taker_buy_quote": 7058046.03319 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 234.75, "high": 238.97, "low": 229.44, "close": 231.15, "volume": 43964.068, "close_time": 1750564799999, "quote_volume": 10299542.71084, "trades": 55358, "taker_buy_base": 21976.572, "taker_buy_quote": 5150875.99733 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 231.18, "high": 236.75, "low": 230.68, "close": 232.6, "volume": 16059.869, "close_time": 1750579199999, "quote_volume": 3763299.71947, "trades": 25026, "taker_buy_base": 8362.36, "taker_buy_quote": 1960593.99083 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 232.61, "high": 232.81, "low": 225.9, "close": 229.8, "volume": 29744.429, "close_time": 1750593599999, "quote_volume": 6824585.5779, "trades": 32366, "taker_buy_base": 12864.769, "taker_buy_quote": 2950642.03197 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 229.74, "high": 233.0, "low": 218.81, "close": 222.15, "volume": 95847.017, "close_time": 1750607999999, "quote_volume": 21501905.9286, "trades": 118147, "taker_buy_base": 45771.401, "taker_buy_quote": 10268524.00115 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 222.08, "high": 224.95, "low": 216.85, "close": 218.02, "volume": 34832.343, "close_time": 1750622399999, "quote_volume": 7693452.45835, "trades": 48263, "taker_buy_base": 18374.465, "taker_buy_quote": 4065012.48351 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 218.0, "high": 227.9, "low": 213.0, "close": 227.9, "volume": 85826.243, "close_time": 1750636799999, "quote_volume": 18871918.32626, "trades": 78979, "taker_buy_base": 52751.257, "taker_buy_quote": 11582906.82213 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 227.89, "high": 231.49, "low": 226.13, "close": 230.26, "volume": 32943.532, "close_time": 1750651199999, "quote_volume": 7547444.82838, "trades": 35700, "taker_buy_base": 15172.188, "taker_buy_quote": 3476974.15525 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 230.31, "high": 234.54, "low": 228.56, "close": 232.19, "volume": 35831.18, "close_time": 1750665599999, "quote_volume": 8305369.98237, "trades": 36031, "taker_buy_base": 16585.405, "taker_buy_quote": 3847249.48516 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 232.18, "high": 232.82, "low": 228.85, "close": 229.77, "volume": 24691.362, "close_time": 1750679999999, "quote_volume": 5701561.69848, "trades": 25100, "taker_buy_base": 10598.727, "taker_buy_quote": 2447730.63643 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 229.78, "high": 236.41, "low": 226.94, "close": 228.77, "volume": 50807.122, "close_time": 1750694399999, "quote_volume": 11798361.96157, "trades": 63635, "taker_buy_base": 25420.645, "taker_buy_quote": 5903601.66554 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 228.76, "high": 244.94, "low": 221.68, "close": 244.6, "volume": 98450.084, "close_time": 1750708799999, "quote_volume": 22970263.99503, "trades": 102882, "taker_buy_base": 49293.19, "taker_buy_quote": 11531254.73215 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 244.5, "high": 258.36, "low": 242.04, "close": 257.04, "volume": 108166.41, "close_time": 1750723199999, "quote_volume": 27232948.85111, "trades": 95297, "taker_buy_base": 51250.898, "taker_buy_quote": 12909190.06248 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 257.05, "high": 260.48, "low": 253.02, "close": 259.55, "volume": 36284.876, "close_time": 1750737599999, "quote_volume": 9337366.57581, "trades": 36982, "taker_buy_base": 18436.62, "taker_buy_quote": 4747943.91147 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 259.48, "high": 264.28, "low": 257.44, "close": 257.64, "volume": 39159.837, "close_time": 1750751999999, "quote_volume": 10214029.01275, "trades": 45652, "taker_buy_base": 19086.779, "taker_buy_quote": 4981097.79223 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 257.63, "high": 264.96, "low": 255.52, "close": 261.06, "volume": 44796.783, "close_time": 1750766399999, "quote_volume": 11681993.72182, "trades": 47290, "taker_buy_base": 23985.873, "taker_buy_quote": 6255333.089 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 261.08, "high": 263.28, "low": 257.94, "close": 261.12, "volume": 28680.224, "close_time": 1750780799999, "quote_volume": 7482134.42796, "trades": 35386, "taker_buy_base": 15182.264, "taker_buy_quote": 3959996.53276 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 261.17, "high": 269.63, "low": 260.5, "close": 264.6, "volume": 45278.641, "close_time": 1750795199999, "quote_volume": 12011470.53603, "trades": 54603, "taker_buy_base": 24749.761, "taker_buy_quote": 6568550.28609 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 264.59, "high": 266.62, "low": 262.04, "close": 264.12, "volume": 14297.229, "close_time": 1750809599999, "quote_volume": 3773036.81459, "trades": 18219, "taker_buy_base": 7284.793, "taker_buy_quote": 1921898.39134 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 264.14, "high": 271.0, "low": 262.51, "close": 265.79, "volume": 27120.237, "close_time": 1750823999999, "quote_volume": 7243400.82404, "trades": 32675, "taker_buy_base": 13554.071, "taker_buy_quote": 3621504.53199 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 265.8, "high": 266.44, "low": 262.83, "close": 265.1, "volume": 13221.909, "close_time": 1750838399999, "quote_volume": 3497113.52208, "trades": 16676, "taker_buy_base": 6444.017, "taker_buy_quote": 1704680.00913 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 265.16, "high": 265.86, "low": 259.39, "close": 260.78, "volume": 24462.619, "close_time": 1750852799999, "quote_volume": 6411633.4355, "trades": 27723, "taker_buy_base": 11422.979, "taker_buy_quote": 2992522.06819 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 260.8, "high": 264.19, "low": 256.14, "close": 257.08, "volume": 40665.999, "close_time": 1750867199999, "quote_volume": 10570894.0306, "trades": 47005, "taker_buy_base": 20822.316, "taker_buy_quote": 5416664.76294 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 257.08, "high": 259.76, "low": 255.55, "close": 258.2, "volume": 18962.078, "close_time": 1750881599999, "quote_volume": 4882483.99346, "trades": 24335, "taker_buy_base": 9296.58, "taker_buy_quote": 2393434.47284 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 258.17, "high": 260.2, "low": 254.29, "close": 255.95, "volume": 14265.771, "close_time": 1750895999999, "quote_volume": 3658400.89006, "trades": 17901, "taker_buy_base": 6043.325, "taker_buy_quote": 1550374.68386 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 255.93, "high": 265.58, "low": 254.77, "close": 262.66, "volume": 33918.472, "close_time": 1750910399999, "quote_volume": 8832539.19556, "trades": 37884, "taker_buy_base": 17669.175, "taker_buy_quote": 4601974.20437 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 262.67, "high": 264.45, "low": 258.39, "close": 261.94, "volume": 24676.434, "close_time": 1750924799999, "quote_volume": 6428951.03567, "trades": 25933, "taker_buy_base": 12941.722, "taker_buy_quote": 3372022.77446 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 261.92, "high": 264.52, "low": 255.71, "close": 255.92, "volume": 23252.761, "close_time": 1750939199999, "quote_volume": 6027465.101, "trades": 26295, "taker_buy_base": 9118.335, "taker_buy_quote": 2365321.7808 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 255.98, "high": 256.93, "low": 251.07, "close": 253.73, "volume": 43878.391, "close_time": 1750953599999, "quote_volume": 11130038.29133, "trades": 39438, "taker_buy_base": 21483.702, "taker_buy_quote": 5450184.58922 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 253.73, "high": 254.9, "low": 250.23, "close": 253.69, "volume": 23418.297, "close_time": 1750967999999, "quote_volume": 5907444.77965, "trades": 26296, "taker_buy_base": 12501.412, "taker_buy_quote": 3154146.4051 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 253.68, "high": 258.86, "low": 248.98, "close": 250.3, "volume": 29665.519, "close_time": 1750982399999, "quote_volume": 7512652.39588, "trades": 28679, "taker_buy_base": 14547.148, "taker_buy_quote": 3682187.55425 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 250.31, "high": 256.57, "low": 248.63, "close": 256.09, "volume": 17374.676, "close_time": 1750996799999, "quote_volume": 4403547.62129, "trades": 23230, "taker_buy_base": 8843.348, "taker_buy_quote": 2240733.13818 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 256.08, "high": 259.69, "low": 255.09, "close": 256.53, "volume": 13613.991, "close_time": 1751011199999, "quote_volume": 3504696.29103, "trades": 17888, "taker_buy_base": 6568.1, "taker_buy_quote": 1690450.37741 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 256.52, "high": 263.57, "low": 256.52, "close": 261.42, "volume": 27923.698, "close_time": 1751025599999, "quote_volume": 7291022.1803, "trades": 28671, "taker_buy_base": 16675.39, "taker_buy_quote": 4355615.36007 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 261.43, "high": 266.14, "low": 257.96, "close": 264.9, "volume": 28019.642, "close_time": 1751039999999, "quote_volume": 7326721.98392, "trades": 38937, "taker_buy_base": 14391.688, "taker_buy_quote": 3764512.05312 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 264.92, "high": 268.0, "low": 253.14, "close": 257.03, "volume": 40328.626, "close_time": 1751054399999, "quote_volume": 10512526.43182, "trades": 50274, "taker_buy_base": 21160.134, "taker_buy_quote": 5531358.9471 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 257.04, "high": 259.43, "low": 255.49, "close": 259.26, "volume": 13311.12, "close_time": 1751068799999, "quote_volume": 3429287.14306, "trades": 23626, "taker_buy_base": 6619.291, "taker_buy_quote": 1705631.9226 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 259.29, "high": 259.67, "low": 255.72, "close": 257.13, "volume": 12010.928, "close_time": 1751083199999, "quote_volume": 3094550.47595, "trades": 17316, "taker_buy_base": 7172.332, "taker_buy_quote": 1848823.75358 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 257.14, "high": 257.24, "low": 255.05, "close": 256.54, "volume": 7687.351, "close_time": 1751097599999, "quote_volume": 1967080.20214, "trades": 14653, "taker_buy_base": 3860.174, "taker_buy_quote": 987580.08506 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 256.54, "high": 257.08, "low": 253.91, "close": 255.06, "volume": 9914.269, "close_time": 1751111999999, "quote_volume": 2529744.01043, "trades": 15395, "taker_buy_base": 4530.919, "taker_buy_quote": 1156441.95215 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 255.06, "high": 257.37, "low": 253.12, "close": 257.1, "volume": 9491.327, "close_time": 1751126399999, "quote_volume": 2415746.98393, "trades": 16461, "taker_buy_base": 4701.492, "taker_buy_quote": 1197320.4994 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 257.11, "high": 258.82, "low": 255.31, "close": 257.42, "volume": 9532.846, "close_time": 1751140799999, "quote_volume": 2452336.99158, "trades": 22474, "taker_buy_base": 3906.36, "taker_buy_quote": 1005045.3869 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 257.4, "high": 261.9, "low": 256.98, "close": 259.92, "volume": 10589.93, "close_time": 1751155199999, "quote_volume": 2749478.75399, "trades": 15446, "taker_buy_base": 4143.138, "taker_buy_quote": 1076041.01119 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 259.92, "high": 261.06, "low": 257.2, "close": 257.25, "volume": 8906.643, "close_time": 1751169599999, "quote_volume": 2307509.11095, "trades": 16440, "taker_buy_base": 3514.921, "taker_buy_quote": 911168.50638 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 257.26, "high": 264.58, "low": 256.38, "close": 264.54, "volume": 11475.826, "close_time": 1751183999999, "quote_volume": 2992669.96725, "trades": 21583, "taker_buy_base": 4805.864, "taker_buy_quote": 1254330.31326 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 264.54, "high": 273.99, "low": 263.23, "close": 272.55, "volume": 43149.891, "close_time": 1751198399999, "quote_volume": 11610068.51242, "trades": 57574, "taker_buy_base": 25116.9, "taker_buy_quote": 6759421.94178 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 272.55, "high": 274.78, "low": 269.94, "close": 271.92, "volume": 29518.063, "close_time": 1751212799999, "quote_volume": 8045354.07267, "trades": 39197, "taker_buy_base": 15344.599, "taker_buy_quote": 4182046.03317 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 271.92, "high": 277.5, "low": 270.33, "close": 275.11, "volume": 17390.782, "close_time": 1751227199999, "quote_volume": 4765076.56892, "trades": 33047, "taker_buy_base": 7612.544, "taker_buy_quote": 2086445.40707 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 275.09, "high": 280.73, "low": 271.19, "close": 278.61, "volume": 34097.409, "close_time": 1751241599999, "quote_volume": 9432844.36021, "trades": 51365, "taker_buy_base": 18156.567, "taker_buy_quote": 5024792.48114 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 278.61, "high": 280.99, "low": 273.9, "close": 275.63, "volume": 40337.288, "close_time": 1751255999999, "quote_volume": 11181191.50592, "trades": 43109, "taker_buy_base": 15269.52, "taker_buy_quote": 4239790.3816 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 275.62, "high": 276.75, "low": 270.23, "close": 273.42, "volume": 17913.601, "close_time": 1751270399999, "quote_volume": 4904891.82504, "trades": 23795, "taker_buy_base": 7843.292, "taker_buy_quote": 2148028.44151 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 273.42, "high": 273.67, "low": 269.05, "close": 270.1, "volume": 17705.947, "close_time": 1751284799999, "quote_volume": 4790863.44975, "trades": 20130, "taker_buy_base": 8998.488, "taker_buy_quote": 2435450.12993 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 270.1, "high": 276.5, "low": 268.51, "close": 275.88, "volume": 30923.356, "close_time": 1751299199999, "quote_volume": 8410675.75144, "trades": 38898, "taker_buy_base": 14864.352, "taker_buy_quote": 4042821.79242 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 275.89, "high": 283.62, "low": 271.9, "close": 282.99, "volume": 24866.949, "close_time": 1751313599999, "quote_volume": 6874439.96205, "trades": 35387, "taker_buy_base": 16025.472, "taker_buy_quote": 4432273.61341 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 282.98, "high": 284.86, "low": 272.69, "close": 274.48, "volume": 23092.687, "close_time": 1751327999999, "quote_volume": 6416002.74482, "trades": 33919, "taker_buy_base": 11189.505, "taker_buy_quote": 3106821.54075 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 274.5, "high": 277.46, "low": 273.39, "close": 274.65, "volume": 14348.508, "close_time": 1751342399999, "quote_volume": 3954164.31564, "trades": 21381, "taker_buy_base": 7317.578, "taker_buy_quote": 2016578.42154 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 274.64, "high": 274.64, "low": 267.76, "close": 271.18, "volume": 15823.635, "close_time": 1751356799999, "quote_volume": 4285249.03321, "trades": 21782, "taker_buy_base": 7066.988, "taker_buy_quote": 1913822.69379 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 271.18, "high": 271.18, "low": 267.17, "close": 267.98, "volume": 11069.252, "close_time": 1751371199999, "quote_volume": 2975118.68957, "trades": 15730, "taker_buy_base": 4650.603, "taker_buy_quote": 1250298.17337 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 267.99, "high": 268.17, "low": 262.75, "close": 265.13, "volume": 37156.564, "close_time": 1751385599999, "quote_volume": 9850065.92775, "trades": 34508, "taker_buy_base": 18426.584, "taker_buy_quote": 4885437.13813 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 265.13, "high": 266.6, "low": 261.89, "close": 262.08, "volume": 11321.102, "close_time": 1751399999999, "quote_volume": 2994980.92593, "trades": 20399, "taker_buy_base": 4994.14, "taker_buy_quote": 1322324.91237 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 262.12, "high": 264.43, "low": 259.58, "close": 259.93, "volume": 11413.494, "close_time": 1751414399999, "quote_volume": 2988458.09372, "trades": 16661, "taker_buy_base": 5168.29, "taker_buy_quote": 1354473.35449 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 259.95, "high": 261.96, "low": 257.37, "close": 260.65, "volume": 21815.803, "close_time": 1751428799999, "quote_volume": 5673899.18649, "trades": 23079, "taker_buy_base": 13986.097, "taker_buy_quote": 3640870.89262 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 260.67, "high": 264.14, "low": 259.05, "close": 262.57, "volume": 29722.827, "close_time": 1751443199999, "quote_volume": 7757491.11602, "trades": 25785, "taker_buy_base": 17650.63, "taker_buy_quote": 4606674.24691 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 262.59, "high": 265.74, "low": 262.59, "close": 264.31, "volume": 15730.116, "close_time": 1751457599999, "quote_volume": 4154141.35036, "trades": 15413, "taker_buy_base": 8708.129, "taker_buy_quote": 2299862.10169 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 264.3, "high": 273.99, "low": 262.32, "close": 273.93, "volume": 25083.626, "close_time": 1751471999999, "quote_volume": 6737923.30406, "trades": 34816, "taker_buy_base": 13854.69, "taker_buy_quote": 3721910.28343 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 273.91, "high": 283.43, "low": 272.84, "close": 279.86, "volume": 61499.209, "close_time": 1751486399999, "quote_volume": 17164971.08968, "trades": 75054, "taker_buy_base": 34212.924, "taker_buy_quote": 9557521.88076 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 279.8, "high": 281.9, "low": 275.79, "close": 276.16, "volume": 25529.59, "close_time": 1751500799999, "quote_volume": 7134959.59632, "trades": 32629, "taker_buy_base": 13952.992, "taker_buy_quote": 3899941.02567 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 276.15, "high": 277.24, "low": 272.98, "close": 273.15, "volume": 15846.321, "close_time": 1751515199999, "quote_volume": 4359783.92488, "trades": 24100, "taker_buy_base": 8079.403, "taker_buy_quote": 2223802.59386 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 273.13, "high": 282.66, "low": 272.82, "close": 282.66, "volume": 29810.373, "close_time": 1751529599999, "quote_volume": 8335180.11748, "trades": 35067, "taker_buy_base": 16229.298, "taker_buy_quote": 4539599.47021 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 282.67, "high": 284.88, "low": 278.24, "close": 280.84, "volume": 22395.035, "close_time": 1751543999999, "quote_volume": 6294466.40005, "trades": 30896, "taker_buy_base": 11489.915, "taker_buy_quote": 3231495.01546 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 280.86, "high": 285.58, "low": 275.11, "close": 275.61, "volume": 78257.568, "close_time": 1751558399999, "quote_volume": 21955768.16419, "trades": 91225, "taker_buy_base": 38228.038, "taker_buy_quote": 10728864.21661 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 275.6, "high": 280.7, "low": 275.49, "close": 279.02, "volume": 19500.368, "close_time": 1751572799999, "quote_volume": 5431430.15186, "trades": 26644, "taker_buy_base": 9945.49, "taker_buy_quote": 2771352.67074 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 279.06, "high": 281.86, "low": 278.81, "close": 279.37, "volume": 7217.673, "close_time": 1751587199999, "quote_volume": 2023457.40731, "trades": 12993, "taker_buy_base": 3515.426, "taker_buy_quote": 985504.88325 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 279.38, "high": 282.97, "low": 276.36, "close": 276.74, "volume": 19902.49, "close_time": 1751601599999, "quote_volume": 5551150.77521, "trades": 23869, "taker_buy_base": 8803.913, "taker_buy_quote": 2457035.05652 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 276.74, "high": 277.49, "low": 268.98, "close": 270.14, "volume": 28906.983, "close_time": 1751615999999, "quote_volume": 7888389.65703, "trades": 30381, "taker_buy_base": 14071.392, "taker_buy_quote": 3836473.84581 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 270.17, "high": 272.09, "low": 268.16, "close": 268.63, "volume": 26128.006, "close_time": 1751630399999, "quote_volume": 7063219.48317, "trades": 24678, "taker_buy_base": 12485.61, "taker_buy_quote": 3373603.92296 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 268.63, "high": 269.5, "low": 260.68, "close": 261.91, "volume": 40231.927, "close_time": 1751644799999, "quote_volume": 10639956.32759, "trades": 41823, "taker_buy_base": 19418.375, "taker_buy_quote": 5135169.08006 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 261.9, "high": 263.24, "low": 258.56, "close": 261.63, "volume": 23921.345, "close_time": 1751659199999, "quote_volume": 6240931.81814, "trades": 27388, "taker_buy_base": 10886.313, "taker_buy_quote": 2841826.4241 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 261.63, "high": 267.78, "low": 261.22, "close": 265.95, "volume": 17135.635, "close_time": 1751673599999, "quote_volume": 4542269.22705, "trades": 23164, "taker_buy_base": 8090.674, "taker_buy_quote": 2143015.32213 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 265.95, "high": 269.99, "low": 265.07, "close": 268.33, "volume": 9630.065, "close_time": 1751687999999, "quote_volume": 2575576.00458, "trades": 17158, "taker_buy_base": 4471.851, "taker_buy_quote": 1196003.89007 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 268.35, "high": 271.33, "low": 267.01, "close": 270.44, "volume": 10520.194, "close_time": 1751702399999, "quote_volume": 2836233.86476, "trades": 15735, "taker_buy_base": 4787.379, "taker_buy_quote": 1290470.67212 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 270.42, "high": 275.6, "low": 268.23, "close": 273.57, "volume": 17684.693, "close_time": 1751716799999, "quote_volume": 4802460.90709, "trades": 25011, "taker_buy_base": 8038.894, "taker_buy_quote": 2183838.30496 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 273.6, "high": 274.25, "low": 269.94, "close": 270.09, "volume": 11486.541, "close_time": 1751731199999, "quote_volume": 3123919.51719, "trades": 18920, "taker_buy_base": 5164.722, "taker_buy_quote": 1404514.25878 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 270.1, "high": 272.06, "low": 267.25, "close": 271.24, "volume": 11032.627, "close_time": 1751745599999, "quote_volume": 2967989.58361, "trades": 20964, "taker_buy_base": 5934.603, "taker_buy_quote": 1596392.88358 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 271.23, "high": 276.71, "low": 270.22, "close": 273.56, "volume": 14780.312, "close_time": 1751759999999, "quote_volume": 4046790.49174, "trades": 20551, "taker_buy_base": 7780.568, "taker_buy_quote": 2129903.97697 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 273.58, "high": 274.3, "low": 271.75, "close": 273.61, "volume": 7687.711, "close_time": 1751774399999, "quote_volume": 2097427.35405, "trades": 11893, "taker_buy_base": 3833.364, "taker_buy_quote": 1045824.19198 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 273.62, "high": 274.11, "low": 271.33, "close": 271.43, "volume": 5915.857, "close_time": 1751788799999, "quote_volume": 1612929.66259, "trades": 9435, "taker_buy_base": 2651.874, "taker_buy_quote": 723168.35162 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 271.44, "high": 272.66, "low": 269.86, "close": 271.19, "volume": 9201.158, "close_time": 1751803199999, "quote_volume": 2492144.93925, "trades": 14641, "taker_buy_base": 4705.214, "taker_buy_quote": 1274149.90005 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 271.19, "high": 280.0, "low": 270.31, "close": 276.15, "volume": 32441.786, "close_time": 1751817599999, "quote_volume": 8973727.14151, "trades": 35327, "taker_buy_base": 19167.741, "taker_buy_quote": 5307268.85009 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 276.14, "high": 277.41, "low": 273.5, "close": 276.57, "volume": 9945.935, "close_time": 1751831999999, "quote_volume": 2742272.63329, "trades": 16189, "taker_buy_base": 4894.433, "taker_buy_quote": 1349542.2098 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 276.57, "high": 291.84, "low": 276.5, "close": 287.35, "volume": 49605.64, "close_time": 1751846399999, "quote_volume": 14203501.7839, "trades": 65382, "taker_buy_base": 26386.74, "taker_buy_quote": 7545820.57161 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 287.35, "high": 289.06, "low": 283.26, "close": 287.32, "volume": 22939.378, "close_time": 1751860799999, "quote_volume": 6573055.44399, "trades": 33520, "taker_buy_base": 11633.073, "taker_buy_quote": 3334546.27035 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 287.34, "high": 290.07, "low": 285.38, "close": 287.24, "volume": 19469.573, "close_time": 1751875199999, "quote_volume": 5599573.2166, "trades": 26705, "taker_buy_base": 9835.604, "taker_buy_quote": 2829616.84749 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 287.25, "high": 288.55, "low": 285.43, "close": 287.33, "volume": 15399.619, "close_time": 1751889599999, "quote_volume": 4418291.3497, "trades": 24089, "taker_buy_base": 7452.574, "taker_buy_quote": 2138334.358 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 287.32, "high": 290.8, "low": 284.85, "close": 286.6, "volume": 34663.302, "close_time": 1751903999999, "quote_volume": 9981664.5404, "trades": 45499, "taker_buy_base": 18093.853, "taker_buy_quote": 5211273.02678 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 286.6, "high": 287.75, "low": 279.21, "close": 281.04, "volume": 31567.797, "close_time": 1751918399999, "quote_volume": 8924630.43936, "trades": 42215, "taker_buy_base": 15516.857, "taker_buy_quote": 4387975.57707 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 281.11, "high": 283.63, "low": 277.52, "close": 283.22, "volume": 16039.214, "close_time": 1751932799999, "quote_volume": 4491458.84217, "trades": 21418, "taker_buy_base": 7740.135, "taker_buy_quote": 2168393.00613 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 283.23, "high": 284.91, "low": 277.49, "close": 279.6, "volume": 20644.707, "close_time": 1751947199999, "quote_volume": 5785352.15307, "trades": 26642, "taker_buy_base": 9717.105, "taker_buy_quote": 2724156.47234 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 279.58, "high": 283.08, "low": 279.15, "close": 282.98, "volume": 11898.312, "close_time": 1751961599999, "quote_volume": 3347313.41227, "trades": 17496, "taker_buy_base": 6237.314, "taker_buy_quote": 1754081.95389 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 282.98, "high": 288.38, "low": 280.83, "close": 288.23, "volume": 18439.266, "close_time": 1751975999999, "quote_volume": 5240084.1005, "trades": 24516, "taker_buy_base": 10270.048, "taker_buy_quote": 2920168.28694 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 288.26, "high": 290.9, "low": 284.81, "close": 285.44, "volume": 28268.148, "close_time": 1751990399999, "quote_volume": 8144565.42407, "trades": 41174, "taker_buy_base": 13506.267, "taker_buy_quote": 3891807.74623 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 285.46, "high": 295.0, "low": 283.79, "close": 290.97, "volume": 41027.454, "close_time": 1752004799999, "quote_volume": 11952438.11342, "trades": 50488, "taker_buy_base": 22854.428, "taker_buy_quote": 6656575.94594 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 290.96, "high": 294.0, "low": 289.26, "close": 293.0, "volume": 14563.469, "close_time": 1752019199999, "quote_volume": 4256825.6338, "trades": 16922, "taker_buy_base": 7056.369, "taker_buy_quote": 2060763.08478 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 292.96, "high": 295.05, "low": 290.14, "close": 290.6, "volume": 15516.245, "close_time": 1752033599999, "quote_volume": 4540201.17446, "trades": 20935, "taker_buy_base": 7861.403, "taker_buy_quote": 2301128.81255 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 290.59, "high": 303.2, "low": 290.45, "close": 298.97, "volume": 45804.654, "close_time": 1752047999999, "quote_volume": 13710132.11872, "trades": 52992, "taker_buy_base": 22610.11, "taker_buy_quote": 6761402.22099 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 299.0, "high": 301.52, "low": 296.94, "close": 298.99, "volume": 23654.774, "close_time": 1752062399999, "quote_volume": 7073006.99661, "trades": 33587, "taker_buy_base": 10868.194, "taker_buy_quote": 3250746.19357 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 299.0, "high": 302.53, "low": 296.0, "close": 298.06, "volume": 36602.442, "close_time": 1752076799999, "quote_volume": 10963426.35352, "trades": 49025, "taker_buy_base": 17441.683, "taker_buy_quote": 5225068.89194 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 298.06, "high": 305.0, "low": 294.7, "close": 302.8, "volume": 44160.854, "close_time": 1752091199999, "quote_volume": 13231652.49975, "trades": 57956, "taker_buy_base": 23574.231, "taker_buy_quote": 7063948.93307 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 302.78, "high": 306.76, "low": 295.78, "close": 301.68, "volume": 41408.611, "close_time": 1752105599999, "quote_volume": 12478539.3135, "trades": 52897, "taker_buy_base": 23360.517, "taker_buy_quote": 7041750.42441 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 301.68, "high": 302.42, "low": 297.98, "close": 298.78, "volume": 20795.947, "close_time": 1752119999999, "quote_volume": 6237888.67373, "trades": 29155, "taker_buy_base": 10290.583, "taker_buy_quote": 3088163.98621 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 298.79, "high": 299.91, "low": 296.01, "close": 297.29, "volume": 31832.567, "close_time": 1752134399999, "quote_volume": 9470446.14974, "trades": 42639, "taker_buy_base": 16866.423, "taker_buy_quote": 5017817.17817 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 297.24, "high": 297.76, "low": 293.21, "close": 294.68, "volume": 22165.297, "close_time": 1752148799999, "quote_volume": 6543166.86223, "trades": 24783, "taker_buy_base": 10495.571, "taker_buy_quote": 3096733.47501 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 294.67, "high": 296.53, "low": 292.3, "close": 296.17, "volume": 25620.199, "close_time": 1752163199999, "quote_volume": 7544064.78338, "trades": 32163, "taker_buy_base": 13571.451, "taker_buy_quote": 3997384.55274 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 296.17, "high": 308.14, "low": 295.81, "close": 305.68, "volume": 69225.502, "close_time": 1752177599999, "quote_volume": 20979709.88051, "trades": 64391, "taker_buy_base": 33798.822, "taker_buy_quote": 10240276.91198 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 305.65, "high": 315.99, "low": 304.46, "close": 308.76, "volume": 62366.835, "close_time": 1752191999999, "quote_volume": 19374456.40447, "trades": 71311, "taker_buy_base": 32533.45, "taker_buy_quote": 10111727.82474 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 308.77, "high": 309.16, "low": 303.2, "close": 306.27, "volume": 31544.937, "close_time": 1752206399999, "quote_volume": 9665254.6037, "trades": 47888, "taker_buy_base": 16377.947, "taker_buy_quote": 5020305.27896 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 306.25, "high": 315.73, "low": 303.93, "close": 308.36, "volume": 38785.713, "close_time": 1752220799999, "quote_volume": 12024608.18377, "trades": 66311, "taker_buy_base": 19744.537, "taker_buy_quote": 6125276.54188 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 308.35, "high": 318.17, "low": 308.29, "close": 314.38, "volume": 44673.049, "close_time": 1752235199999, "quote_volume": 14065207.06112, "trades": 68882, "taker_buy_base": 22366.604, "taker_buy_quote": 7045957.3559 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 314.36, "high": 315.14, "low": 302.86, "close": 304.26, "volume": 41054.84, "close_time": 1752249599999, "quote_volume": 12716765.40319, "trades": 70690, "taker_buy_base": 20301.093, "taker_buy_quote": 6289914.04344 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 304.3, "high": 309.89, "low": 303.72, "close": 308.58, "volume": 35484.592, "close_time": 1752263999999, "quote_volume": 10887164.69316, "trades": 51396, "taker_buy_base": 17708.663, "taker_buy_quote": 5431935.96259 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 308.52, "high": 308.75, "low": 294.28, "close": 297.41, "volume": 44027.212, "close_time": 1752278399999, "quote_volume": 13203600.91725, "trades": 54412, "taker_buy_base": 18475.103, "taker_buy_quote": 5538209.64132 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 297.42, "high": 303.16, "low": 292.95, "close": 300.86, "volume": 34647.051, "close_time": 1752292799999, "quote_volume": 10345678.69054, "trades": 34567, "taker_buy_base": 19515.48, "taker_buy_quote": 5835697.14593 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 300.86, "high": 302.73, "low": 296.83, "close": 302.03, "volume": 17601.912, "close_time": 1752307199999, "quote_volume": 5276486.00278, "trades": 27724, "taker_buy_base": 8473.759, "taker_buy_quote": 2541198.0389 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 302.02, "high": 306.85, "low": 301.65, "close": 303.54, "volume": 19496.706, "close_time": 1752321599999, "quote_volume": 5934912.19642, "trades": 24493, "taker_buy_base": 11148.76, "taker_buy_quote": 3393729.65548 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 303.54, "high": 304.15, "low": 292.86, "close": 295.6, "volume": 41661.385, "close_time": 1752335999999, "quote_volume": 12409657.20275, "trades": 51092, "taker_buy_base": 17987.544, "taker_buy_quote": 5358267.2578 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 295.61, "high": 301.89, "low": 294.81, "close": 301.17, "volume": 15488.177, "close_time": 1752350399999, "quote_volume": 4640423.28784, "trades": 23862, "taker_buy_base": 7825.062, "taker_buy_quote": 2344290.67324 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 301.17, "high": 303.01, "low": 298.18, "close": 302.19, "volume": 14286.742, "close_time": 1752364799999, "quote_volume": 4298947.9387, "trades": 20551, "taker_buy_base": 6935.996, "taker_buy_quote": 2087964.39354 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 302.2, "high": 303.33, "low": 299.95, "close": 302.62, "volume": 10825.588, "close_time": 1752379199999, "quote_volume": 3264925.43403, "trades": 18140, "taker_buy_base": 5297.343, "taker_buy_quote": 1598028.14646 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 302.62, "high": 305.58, "low": 300.59, "close": 304.61, "volume": 12865.738, "close_time": 1752393599999, "quote_volume": 3899557.20485, "trades": 18369, "taker_buy_base": 7310.24, "taker_buy_quote": 2216616.05353 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 304.6, "high": 305.23, "low": 301.06, "close": 302.72, "volume": 9412.021, "close_time": 1752407999999, "quote_volume": 2854078.06092, "trades": 16222, "taker_buy_base": 4910.747, "taker_buy_quote": 1488829.59343 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 302.7, "high": 317.7, "low": 302.5, "close": 311.64, "volume": 57025.458, "close_time": 1752422399999, "quote_volume": 17806296.39489, "trades": 81795, "taker_buy_base": 25341.952, "taker_buy_quote": 7898838.74456 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 311.63, "high": 315.17, "low": 307.85, "close": 311.94, "volume": 23409.7, "close_time": 1752436799999, "quote_volume": 7301744.79209, "trades": 40868, "taker_buy_base": 12544.779, "taker_buy_quote": 3913395.06022 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 311.94, "high": 312.67, "low": 304.0, "close": 305.8, "volume": 18572.64, "close_time": 1752451199999, "quote_volume": 5701630.96876, "trades": 31168, "taker_buy_base": 8255.895, "taker_buy_quote": 2533459.30931 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 305.81, "high": 325.25, "low": 305.25, "close": 324.04, "volume": 55912.493, "close_time": 1752465599999, "quote_volume": 17723637.2096, "trades": 74504, "taker_buy_base": 30336.134, "taker_buy_quote": 9623793.87064 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 324.07, "high": 327.76, "low": 318.77, "close": 324.44, "volume": 64196.653, "close_time": 1752479999999, "quote_volume": 20771243.51937, "trades": 81027, "taker_buy_base": 28517.663, "taker_buy_quote": 9229383.73154 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 324.46, "high": 332.0, "low": 320.13, "close": 323.98, "volume": 53500.005, "close_time": 1752494399999, "quote_volume": 17493424.24084, "trades": 64742, "taker_buy_base": 25563.372, "taker_buy_quote": 8363093.31206 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 323.97, "high": 327.9, "low": 316.78, "close": 320.02, "volume": 49207.496, "close_time": 1752508799999, "quote_volume": 15873123.57409, "trades": 65127, "taker_buy_base": 21317.925, "taker_buy_quote": 6877949.74019 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 320.01, "high": 321.87, "low": 312.5, "close": 314.04, "volume": 23853.473, "close_time": 1752523199999, "quote_volume": 7563628.45848, "trades": 40426, "taker_buy_base": 11173.131, "taker_buy_quote": 3544962.73021 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 314.05, "high": 317.59, "low": 310.95, "close": 315.14, "volume": 15226.173, "close_time": 1752537599999, "quote_volume": 4801682.19257, "trades": 24741, "taker_buy_base": 8092.079, "taker_buy_quote": 2554138.61217 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 315.14, "high": 316.68, "low": 305.62, "close": 308.22, "volume": 34815.459, "close_time": 1752551999999, "quote_volume": 10820061.92413, "trades": 54931, "taker_buy_base": 15164.943, "taker_buy_quote": 4714441.59262 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 308.23, "high": 317.88, "low": 306.16, "close": 313.51, "volume": 33309.788, "close_time": 1752566399999, "quote_volume": 10455657.28959, "trades": 47121, "taker_buy_base": 16617.792, "taker_buy_quote": 5218832.02914 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 313.52, "high": 315.65, "low": 308.73, "close": 310.48, "volume": 19502.942, "close_time": 1752580799999, "quote_volume": 6096738.14883, "trades": 33311, "taker_buy_base": 10828.065, "taker_buy_quote": 3385938.27074 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 310.5, "high": 324.38, "low": 308.41, "close": 323.38, "volume": 73259.109, "close_time": 1752595199999, "quote_volume": 23286578.80481, "trades": 106632, "taker_buy_base": 35165.454, "taker_buy_quote": 11174177.03266 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 323.4, "high": 331.48, "low": 317.34, "close": 317.58, "volume": 57153.722, "close_time": 1752609599999, "quote_volume": 18574160.57218, "trades": 88391, "taker_buy_base": 29087.92, "taker_buy_quote": 9453750.15916 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 317.59, "high": 330.13, "low": 316.31, "close": 327.52, "volume": 25447.12, "close_time": 1752623999999, "quote_volume": 8234006.77193, "trades": 45657, "taker_buy_base": 11980.425, "taker_buy_quote": 3873053.43394 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 327.52, "high": 330.75, "low": 321.45, "close": 323.37, "volume": 28867.216, "close_time": 1752638399999, "quote_volume": 9424743.82959, "trades": 40720, "taker_buy_base": 13498.384, "taker_buy_quote": 4406608.78903 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 323.34, "high": 335.0, "low": 321.1, "close": 332.48, "volume": 46803.679, "close_time": 1752652799999, "quote_volume": 15462953.08318, "trades": 58722, "taker_buy_base": 22867.506, "taker_buy_quote": 7549067.10606 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 332.52, "high": 333.53, "low": 328.33, "close": 329.2, "volume": 19064.055, "close_time": 1752667199999, "quote_volume": 6311998.65114, "trades": 29077, "taker_buy_base": 9463.209, "taker_buy_quote": 3133233.31981 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 329.2, "high": 334.95, "low": 323.96, "close": 326.55, "volume": 45784.344, "close_time": 1752681599999, "quote_volume": 15095173.62155, "trades": 76297, "taker_buy_base": 26082.309, "taker_buy_quote": 8598562.90839 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 326.57, "high": 333.98, "low": 324.31, "close": 330.31, "volume": 44650.758, "close_time": 1752695999999, "quote_volume": 14731458.61438, "trades": 61462, "taker_buy_base": 24134.76, "taker_buy_quote": 7956400.0701 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 330.31, "high": 333.51, "low": 321.38, "close": 323.23, "volume": 43700.49, "close_time": 1752710399999, "quote_volume": 14321974.77134, "trades": 54746, "taker_buy_base": 22857.451, "taker_buy_quote": 7500429.69821 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 323.26, "high": 327.53, "low": 316.44, "close": 317.51, "volume": 29345.608, "close_time": 1752724799999, "quote_volume": 9400238.90104, "trades": 48122, "taker_buy_base": 14657.491, "taker_buy_quote": 4694252.45291 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 317.5, "high": 326.53, "low": 316.58, "close": 324.44, "volume": 31927.286, "close_time": 1752739199999, "quote_volume": 10304299.08953, "trades": 41459, "taker_buy_base": 17318.214, "taker_buy_quote": 5584614.95751 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 324.5, "high": 331.84, "low": 320.0, "close": 322.14, "volume": 48951.732, "close_time": 1752753599999, "quote_volume": 15942612.80543, "trades": 60329, "taker_buy_base": 25190.126, "taker_buy_quote": 8213851.63614 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 322.13, "high": 326.25, "low": 317.52, "close": 324.59, "volume": 34268.671, "close_time": 1752767999999, "quote_volume": 11056414.95307, "trades": 55533, "taker_buy_base": 16445.449, "taker_buy_quote": 5307923.96352 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 324.58, "high": 325.4, "low": 315.18, "close": 317.04, "volume": 38814.0, "close_time": 1752782399999, "quote_volume": 12408966.61763, "trades": 60113, "taker_buy_base": 17899.917, "taker_buy_quote": 5721663.09121 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 316.96, "high": 324.93, "low": 312.24, "close": 321.68, "volume": 57805.61, "close_time": 1752796799999, "quote_volume": 18447473.73647, "trades": 75800, "taker_buy_base": 28387.518, "taker_buy_quote": 9068265.82918 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 321.68, "high": 330.02, "low": 316.94, "close": 328.17, "volume": 89333.586, "close_time": 1752811199999, "quote_volume": 29041899.39921, "trades": 99754, "taker_buy_base": 47085.182, "taker_buy_quote": 15316539.59195 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 328.18, "high": 337.98, "low": 325.67, "close": 327.43, "volume": 87063.668, "close_time": 1752825599999, "quote_volume": 28923555.15765, "trades": 103489, "taker_buy_base": 42400.204, "taker_buy_quote": 14080846.34089 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 327.4, "high": 332.76, "low": 324.45, "close": 328.21, "volume": 45974.444, "close_time": 1752839999999, "quote_volume": 15099096.48335, "trades": 69934, "taker_buy_base": 21221.569, "taker_buy_quote": 6969496.11348 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 328.21, "high": 334.77, "low": 314.07, "close": 317.47, "volume": 113599.708, "close_time": 1752854399999, "quote_volume": 36917342.77949, "trades": 113198, "taker_buy_base": 51651.936, "taker_buy_quote": 16798487.39332 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 317.48, "high": 324.65, "low": 315.31, "close": 317.9, "volume": 37120.247, "close_time": 1752868799999, "quote_volume": 11851866.34007, "trades": 57414, "taker_buy_base": 18018.634, "taker_buy_quote": 5753368.977 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 317.9, "high": 326.12, "low": 311.47, "close": 324.44, "volume": 46374.659, "close_time": 1752883199999, "quote_volume": 14803626.79885, "trades": 66652, "taker_buy_base": 25195.064, "taker_buy_quote": 8041519.45017 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 324.46, "high": 325.79, "low": 315.89, "close": 321.37, "volume": 20563.012, "close_time": 1752897599999, "quote_volume": 6595225.50339, "trades": 37414, "taker_buy_base": 10189.829, "taker_buy_quote": 3269819.83685 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 321.39, "high": 323.37, "low": 315.83, "close": 316.38, "volume": 12853.212, "close_time": 1752911999999, "quote_volume": 4107835.46552, "trades": 22829, "taker_buy_base": 6080.736, "taker_buy_quote": 1944127.45091 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 316.39, "high": 316.93, "low": 313.1, "close": 314.24, "volume": 15887.478, "close_time": 1752926399999, "quote_volume": 5001610.23977, "trades": 24014, "taker_buy_base": 7534.057, "taker_buy_quote": 2371879.48014 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 314.23, "high": 316.85, "low": 311.93, "close": 315.56, "volume": 20210.91, "close_time": 1752940799999, "quote_volume": 6357680.92525, "trades": 31515, "taker_buy_base": 9434.446, "taker_buy_quote": 2967692.44509 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 315.55, "high": 318.31, "low": 313.24, "close": 316.31, "volume": 15055.87, "close_time": 1752955199999, "quote_volume": 4757621.53009, "trades": 23217, "taker_buy_base": 7551.242, "taker_buy_quote": 2385119.71239 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 316.31, "high": 319.37, "low": 312.74, "close": 319.18, "volume": 14630.034, "close_time": 1752969599999, "quote_volume": 4629755.16636, "trades": 19304, "taker_buy_base": 7649.252, "taker_buy_quote": 2420821.39237 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 319.2, "high": 324.47, "low": 317.28, "close": 322.05, "volume": 20165.675, "close_time": 1752983999999, "quote_volume": 6477408.00353, "trades": 31175, "taker_buy_base": 9772.081, "taker_buy_quote": 3139287.10478 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 322.06, "high": 327.87, "low": 320.9, "close": 325.79, "volume": 21021.005, "close_time": 1752998399999, "quote_volume": 6807187.84306, "trades": 23982, "taker_buy_base": 10579.675, "taker_buy_quote": 3425326.67421 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 325.8, "high": 329.25, "low": 324.39, "close": 327.88, "volume": 33159.989, "close_time": 1753012799999, "quote_volume": 10836473.79427, "trades": 35387, "taker_buy_base": 15135.01, "taker_buy_quote": 4945551.69426 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 327.9, "high": 335.1, "low": 324.67, "close": 333.91, "volume": 49438.15, "close_time": 1753027199999, "quote_volume": 16333120.98718, "trades": 39761, "taker_buy_base": 22697.234, "taker_buy_quote": 7492141.32604 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 333.91, "high": 335.3, "low": 324.55, "close": 327.1, "volume": 62504.963, "close_time": 1753041599999, "quote_volume": 20542178.86686, "trades": 56061, "taker_buy_base": 29678.776, "taker_buy_quote": 9739378.32762 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 327.11, "high": 328.0, "low": 318.44, "close": 324.31, "volume": 31549.047, "close_time": 1753055999999, "quote_volume": 10200003.2102, "trades": 43577, "taker_buy_base": 13465.685, "taker_buy_quote": 4354552.39852 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 324.31, "high": 331.62, "low": 318.65, "close": 330.39, "volume": 28370.078, "close_time": 1753070399999, "quote_volume": 9207776.03453, "trades": 42264, "taker_buy_base": 13274.158, "taker_buy_quote": 4315643.85952 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 330.4, "high": 334.5, "low": 328.14, "close": 330.28, "volume": 30458.557, "close_time": 1753084799999, "quote_volume": 10094060.98215, "trades": 32622, "taker_buy_base": 15106.158, "taker_buy_quote": 5007651.31664 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 330.3, "high": 333.33, "low": 327.95, "close": 330.61, "volume": 18758.213, "close_time": 1753099199999, "quote_volume": 6209903.67818, "trades": 27380, "taker_buy_base": 7651.598, "taker_buy_quote": 2533638.26594 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 330.59, "high": 334.73, "low": 326.9, "close": 327.01, "volume": 44301.528, "close_time": 1753113599999, "quote_volume": 14678002.89246, "trades": 55090, "taker_buy_base": 22567.329, "taker_buy_quote": 7476293.20265 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 327.02, "high": 327.25, "low": 317.97, "close": 320.56, "volume": 51985.414, "close_time": 1753127999999, "quote_volume": 16759627.31393, "trades": 64785, "taker_buy_base": 26867.69, "taker_buy_quote": 8667600.9146 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 320.53, "high": 323.92, "low": 318.95, "close": 322.16, "volume": 15666.426, "close_time": 1753142399999, "quote_volume": 5036455.5538, "trades": 23216, "taker_buy_base": 7799.285, "taker_buy_quote": 2507357.40721 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 322.17, "high": 324.39, "low": 313.36, "close": 316.31, "volume": 47575.358, "close_time": 1753156799999, "quote_volume": 15168676.09037, "trades": 59364, "taker_buy_base": 21426.072, "taker_buy_quote": 6829626.44916 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 316.31, "high": 316.93, "low": 307.02, "close": 309.6, "volume": 46601.227, "close_time": 1753171199999, "quote_volume": 14496619.437, "trades": 59174, "taker_buy_base": 21895.272, "taker_buy_quote": 6809017.39006 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 309.6, "high": 312.57, "low": 304.24, "close": 311.16, "volume": 39176.908, "close_time": 1753185599999, "quote_volume": 12054632.18527, "trades": 44699, "taker_buy_base": 19114.939, "taker_buy_quote": 5886652.81192 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 311.14, "high": 311.84, "low": 302.22, "close": 307.1, "volume": 52179.972, "close_time": 1753199999999, "quote_volume": 16051916.08058, "trades": 56148, "taker_buy_base": 24979.003, "taker_buy_quote": 7687066.79554 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 307.09, "high": 309.29, "low": 300.14, "close": 301.56, "volume": 43611.481, "close_time": 1753214399999, "quote_volume": 13321795.34636, "trades": 56534, "taker_buy_base": 22876.224, "taker_buy_quote": 6988903.7519 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 301.55, "high": 311.09, "low": 300.5, "close": 310.53, "volume": 32291.237, "close_time": 1753228799999, "quote_volume": 9910384.22011, "trades": 39135, "taker_buy_base": 18833.763, "taker_buy_quote": 5778772.12171 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 310.54, "high": 311.71, "low": 305.18, "close": 305.82, "volume": 34070.255, "close_time": 1753243199999, "quote_volume": 10494993.68683, "trades": 45869, "taker_buy_base": 17231.959, "taker_buy_quote": 5308575.95607 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 305.83, "high": 308.49, "low": 300.94, "close": 301.69, "volume": 29502.356, "close_time": 1753257599999, "quote_volume": 8969702.48625, "trades": 41695, "taker_buy_base": 14592.772, "taker_buy_quote": 4435324.69358 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 301.73, "high": 304.01, "low": 298.26, "close": 300.02, "volume": 34009.031, "close_time": 1753271999999, "quote_volume": 10235225.71311, "trades": 45416, "taker_buy_base": 17242.737, "taker_buy_quote": 5193421.7289 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 299.99, "high": 299.99, "low": 285.98, "close": 293.98, "volume": 75606.806, "close_time": 1753286399999, "quote_volume": 22114935.5534, "trades": 122340, "taker_buy_base": 37404.344, "taker_buy_quote": 10939653.73168 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 293.93, "high": 294.66, "low": 283.62, "close": 290.2, "volume": 38743.179, "close_time": 1753300799999, "quote_volume": 11221166.91594, "trades": 84139, "taker_buy_base": 17901.861, "taker_buy_quote": 5181764.29952 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 290.19, "high": 291.87, "low": 282.21, "close": 290.39, "volume": 34402.467, "close_time": 1753315199999, "quote_volume": 9899004.53322, "trades": 71167, "taker_buy_base": 17008.085, "taker_buy_quote": 4893152.29578 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 290.43, "high": 294.04, "low": 288.88, "close": 290.62, "volume": 14837.93, "close_time": 1753329599999, "quote_volume": 4331581.14173, "trades": 35106, "taker_buy_base": 6830.793, "taker_buy_quote": 1994128.97785 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 290.64, "high": 291.69, "low": 276.2, "close": 284.91, "volume": 44658.024, "close_time": 1753343999999, "quote_volume": 12633173.2053, "trades": 101465, "taker_buy_base": 19755.533, "taker_buy_quote": 5587153.39977 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 284.9, "high": 290.84, "low": 282.74, "close": 289.81, "volume": 30476.183, "close_time": 1753358399999, "quote_volume": 8744028.4097, "trades": 56195, "taker_buy_base": 15482.21, "taker_buy_quote": 4445091.53337 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 289.8, "high": 295.37, "low": 283.97, "close": 291.07, "volume": 45174.732, "close_time": 1753372799999, "quote_volume": 13100666.40019, "trades": 85576, "taker_buy_base": 24023.0, "taker_buy_quote": 6973400.05713 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 291.07, "high": 294.4, "low": 285.67, "close": 292.4, "volume": 25825.026, "close_time": 1753387199999, "quote_volume": 7512443.81843, "trades": 55927, "taker_buy_base": 12423.014, "taker_buy_quote": 3613554.54384 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 292.39, "high": 295.57, "low": 285.1, "close": 286.05, "volume": 24417.153, "close_time": 1753401599999, "quote_volume": 7090569.79579, "trades": 40321, "taker_buy_base": 11382.516, "taker_buy_quote": 3309230.54083 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 286.06, "high": 289.15, "low": 280.04, "close": 284.18, "volume": 38758.791, "close_time": 1753415999999, "quote_volume": 11044419.703, "trades": 85678, "taker_buy_base": 17272.345, "taker_buy_quote": 4922657.61984 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 284.17, "high": 288.15, "low": 281.11, "close": 285.95, "volume": 28595.31, "close_time": 1753430399999, "quote_volume": 8163684.18569, "trades": 64592, "taker_buy_base": 14723.503, "taker_buy_quote": 4206432.71474 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 285.97, "high": 295.13, "low": 285.67, "close": 293.66, "volume": 41760.821, "close_time": 1753444799999, "quote_volume": 12150058.27111, "trades": 71364, "taker_buy_base": 23535.297, "taker_buy_quote": 6846717.54226 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 293.67, "high": 295.32, "low": 284.7, "close": 288.45, "volume": 41239.849, "close_time": 1753459199999, "quote_volume": 12001317.75399, "trades": 75870, "taker_buy_base": 18309.173, "taker_buy_quote": 5328088.02218 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 288.42, "high": 291.25, "low": 286.33, "close": 289.64, "volume": 15405.219, "close_time": 1753473599999, "quote_volume": 4453997.5142, "trades": 44660, "taker_buy_base": 7804.831, "taker_buy_quote": 2257404.9669 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 289.65, "high": 294.74, "low": 287.85, "close": 294.18, "volume": 20513.119, "close_time": 1753487999999, "quote_volume": 5991926.49143, "trades": 32200, "taker_buy_base": 7879.66, "taker_buy_quote": 2301308.22068 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 294.19, "high": 299.05, "low": 292.28, "close": 298.0, "volume": 17037.516, "close_time": 1753502399999, "quote_volume": 5043208.43624, "trades": 27674, "taker_buy_base": 7885.427, "taker_buy_quote": 2335063.12023 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 298.01, "high": 299.74, "low": 295.96, "close": 296.0, "volume": 8301.9, "close_time": 1753516799999, "quote_volume": 2473191.69994, "trades": 14929, "taker_buy_base": 3803.257, "taker_buy_quote": 1132729.27816 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 296.02, "high": 299.1, "low": 296.02, "close": 296.46, "volume": 9900.65, "close_time": 1753531199999, "quote_volume": 2945212.56759, "trades": 18590, "taker_buy_base": 5009.012, "taker_buy_quote": 1490267.4639 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 296.47, "high": 298.02, "low": 293.3, "close": 294.89, "volume": 12437.135, "close_time": 1753545599999, "quote_volume": 3673881.84153, "trades": 20761, "taker_buy_base": 5450.151, "taker_buy_quote": 1609908.10007 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 294.91, "high": 297.6, "low": 293.1, "close": 297.39, "volume": 9760.791, "close_time": 1753559999999, "quote_volume": 2881060.1504, "trades": 22945, "taker_buy_base": 4486.859, "taker_buy_quote": 1324186.719 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 297.4, "high": 299.11, "low": 294.6, "close": 294.92, "volume": 11588.654, "close_time": 1753574399999, "quote_volume": 3444095.94056, "trades": 18284, "taker_buy_base": 6964.185, "taker_buy_quote": 2070960.44979 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 294.94, "high": 298.14, "low": 294.3, "close": 295.94, "volume": 9563.322, "close_time": 1753588799999, "quote_volume": 2834470.34274, "trades": 18062, "taker_buy_base": 4151.904, "taker_buy_quote": 1230793.21331 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 295.94, "high": 299.29, "low": 295.09, "close": 295.93, "volume": 14397.91, "close_time": 1753603199999, "quote_volume": 4279801.70164, "trades": 21192, "taker_buy_base": 6176.498, "taker_buy_quote": 1837524.68709 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 295.88, "high": 298.9, "low": 293.93, "close": 296.06, "volume": 17317.369, "close_time": 1753617599999, "quote_volume": 5137115.11518, "trades": 24649, "taker_buy_base": 7860.637, "taker_buy_quote": 2333247.32006 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 296.04, "high": 297.99, "low": 294.45, "close": 297.01, "volume": 13262.11, "close_time": 1753631999999, "quote_volume": 3928150.78744, "trades": 25936, "taker_buy_base": 6304.308, "taker_buy_quote": 1867851.78534 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 297.02, "high": 301.7, "low": 296.74, "close": 298.11, "volume": 25652.512, "close_time": 1753646399999, "quote_volume": 7672111.53823, "trades": 30208, "taker_buy_base": 13352.707, "taker_buy_quote": 3994373.31298 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 298.16, "high": 306.07, "low": 297.42, "close": 304.93, "volume": 19081.587, "close_time": 1753660799999, "quote_volume": 5760615.36955, "trades": 23002, "taker_buy_base": 10355.022, "taker_buy_quote": 3128723.98607 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 304.92, "high": 307.11, "low": 301.05, "close": 304.01, "volume": 22148.142, "close_time": 1753675199999, "quote_volume": 6740392.18061, "trades": 34833, "taker_buy_base": 11431.362, "taker_buy_quote": 3478950.34866 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 304.0, "high": 309.0, "low": 302.77, "close": 305.98, "volume": 19794.851, "close_time": 1753689599999, "quote_volume": 6063991.37648, "trades": 28683, "taker_buy_base": 10831.824, "taker_buy_quote": 3318361.00615 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 305.94, "high": 307.22, "low": 302.88, "close": 304.03, "volume": 17858.597, "close_time": 1753703999999, "quote_volume": 5458080.43753, "trades": 24166, "taker_buy_base": 7860.56, "taker_buy_quote": 2401781.19358 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 304.03, "high": 304.6, "low": 291.03, "close": 292.02, "volume": 38877.676, "close_time": 1753718399999, "quote_volume": 11487864.87775, "trades": 48541, "taker_buy_base": 15512.072, "taker_buy_quote": 4581050.18833 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 292.03, "high": 293.84, "low": 287.01, "close": 289.46, "volume": 24266.518, "close_time": 1753732799999, "quote_volume": 7039669.47201, "trades": 42236, "taker_buy_base": 11230.564, "taker_buy_quote": 3258847.46706 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 289.48, "high": 290.24, "low": 285.7, "close": 288.96, "volume": 17590.038, "close_time": 1753747199999, "quote_volume": 5070182.85562, "trades": 31103, "taker_buy_base": 8542.541, "taker_buy_quote": 2462110.10619 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 288.96, "high": 291.78, "low": 283.95, "close": 290.26, "volume": 20245.26, "close_time": 1753761599999, "quote_volume": 5827663.33564, "trades": 34380, "taker_buy_base": 9067.371, "taker_buy_quote": 2611829.26898 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 290.29, "high": 295.58, "low": 286.88, "close": 295.39, "volume": 14873.775, "close_time": 1753775999999, "quote_volume": 4327194.16807, "trades": 23578, "taker_buy_base": 7227.203, "taker_buy_quote": 2103290.08393 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 295.4, "high": 295.59, "low": 285.21, "close": 286.33, "volume": 19825.314, "close_time": 1753790399999, "quote_volume": 5751748.18916, "trades": 26065, "taker_buy_base": 10157.192, "taker_buy_quote": 2947006.65834 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 286.35, "high": 291.85, "low": 279.69, "close": 282.62, "volume": 31398.195, "close_time": 1753804799999, "quote_volume": 8904886.89631, "trades": 44563, "taker_buy_base": 14418.769, "taker_buy_quote": 4095920.54985 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 282.61, "high": 285.71, "low": 279.13, "close": 281.87, "volume": 15322.934, "close_time": 1753819199999, "quote_volume": 4329055.51517, "trades": 29066, "taker_buy_base": 7056.343, "taker_buy_quote": 1994535.02681 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 281.86, "high": 284.12, "low": 279.45, "close": 282.35, "volume": 14000.17, "close_time": 1753833599999, "quote_volume": 3937727.98935, "trades": 23300, "taker_buy_base": 7623.201, "taker_buy_quote": 2143770.89634 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 282.37, "high": 284.82, "low": 278.44, "close": 283.55, "volume": 11913.652, "close_time": 1753847999999, "quote_volume": 3360196.45254, "trades": 22645, "taker_buy_base": 6202.09, "taker_buy_quote": 1750612.69021 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 283.54, "high": 284.4, "low": 279.86, "close": 281.9, "volume": 9655.06, "close_time": 1753862399999, "quote_volume": 2723544.48833, "trades": 17373, "taker_buy_base": 5006.899, "taker_buy_quote": 1412463.44109 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 281.86, "high": 283.36, "low": 272.11, "close": 273.8, "volume": 24969.591, "close_time": 1753876799999, "quote_volume": 6922161.9345, "trades": 34295, "taker_buy_base": 10992.388, "taker_buy_quote": 3045871.76467 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 273.78, "high": 279.83, "low": 272.1, "close": 276.21, "volume": 28435.183, "close_time": 1753891199999, "quote_volume": 7837704.38275, "trades": 48449, "taker_buy_base": 13905.53, "taker_buy_quote": 3831803.90185 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 276.26, "high": 279.53, "low": 263.57, "close": 273.16, "volume": 48606.626, "close_time": 1753905599999, "quote_volume": 13201404.05933, "trades": 63609, "taker_buy_base": 21937.2, "taker_buy_quote": 5951390.05181 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 273.12, "high": 276.22, "low": 269.34, "close": 274.58, "volume": 27839.717, "close_time": 1753919999999, "quote_volume": 7603121.22669, "trades": 28380, "taker_buy_base": 15463.005, "taker_buy_quote": 4223119.34654 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 274.6, "high": 280.25, "low": 273.25, "close": 279.07, "volume": 18836.816, "close_time": 1753934399999, "quote_volume": 5231333.18741, "trades": 26092, "taker_buy_base": 11359.372, "taker_buy_quote": 3155363.70795 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 279.08, "high": 279.92, "low": 277.33, "close": 277.7, "volume": 11071.674, "close_time": 1753948799999, "quote_volume": 3085264.96337, "trades": 13379, "taker_buy_base": 5456.789, "taker_buy_quote": 1520625.57189 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 277.7, "high": 279.34, "low": 274.34, "close": 275.06, "volume": 16849.206, "close_time": 1753963199999, "quote_volume": 4680762.86998, "trades": 18816, "taker_buy_base": 7866.98, "taker_buy_quote": 2185565.60014 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 275.06, "high": 275.39, "low": 265.8, "close": 268.82, "volume": 29974.173, "close_time": 1753977599999, "quote_volume": 8081337.67585, "trades": 45977, "taker_buy_base": 15242.963, "taker_buy_quote": 4111901.67921 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 268.83, "high": 272.11, "low": 265.68, "close": 266.94, "volume": 22571.567, "close_time": 1753991999999, "quote_volume": 6064623.43378, "trades": 33302, "taker_buy_base": 10007.272, "taker_buy_quote": 2690080.18607 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 266.94, "high": 268.68, "low": 260.0, "close": 260.99, "volume": 35363.748, "close_time": 1754006399999, "quote_volume": 9318030.38035, "trades": 37665, "taker_buy_base": 14416.913, "taker_buy_quote": 3798256.7901 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 260.99, "high": 262.84, "low": 254.77, "close": 261.09, "volume": 43612.438, "close_time": 1754020799999, "quote_volume": 11311448.48901, "trades": 52394, "taker_buy_base": 20208.454, "taker_buy_quote": 5243515.49552 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 261.08, "high": 261.08, "low": 256.0, "close": 258.25, "volume": 25132.279, "close_time": 1754035199999, "quote_volume": 6487984.39488, "trades": 38590, "taker_buy_base": 12549.574, "taker_buy_quote": 3240857.49061 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 258.24, "high": 259.42, "low": 252.52, "close": 259.2, "volume": 25604.405, "close_time": 1754049599999, "quote_volume": 6554877.71198, "trades": 39155, "taker_buy_base": 11476.322, "taker_buy_quote": 2938326.78339 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 259.18, "high": 262.05, "low": 252.79, "close": 259.49, "volume": 43661.316, "close_time": 1754063999999, "quote_volume": 11279213.23901, "trades": 55277, "taker_buy_base": 21697.95, "taker_buy_quote": 5603414.57775 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 259.48, "high": 261.09, "low": 253.98, "close": 259.46, "volume": 34334.628, "close_time": 1754078399999, "quote_volume": 8839071.24097, "trades": 55334, "taker_buy_base": 16639.802, "taker_buy_quote": 4284908.07411 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 259.44, "high": 260.0, "low": 249.09, "close": 255.36, "volume": 33142.082, "close_time": 1754092799999, "quote_volume": 8449902.95634, "trades": 58720, "taker_buy_base": 16255.518, "taker_buy_quote": 4147577.76364 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 255.37, "high": 258.0, "low": 254.84, "close": 256.69, "volume": 9228.147, "close_time": 1754107199999, "quote_volume": 2368831.89204, "trades": 14801, "taker_buy_base": 4393.923, "taker_buy_quote": 1127933.67247 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 256.67, "high": 257.9, "low": 249.9, "close": 255.65, "volume": 13457.725, "close_time": 1754121599999, "quote_volume": 3415456.03371, "trades": 23795, "taker_buy_base": 6405.461, "taker_buy_quote": 1627146.73848 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 255.68, "high": 256.05, "low": 251.59, "close": 254.8, "volume": 9144.006, "close_time": 1754135999999, "quote_volume": 2320288.17594, "trades": 21332, "taker_buy_base": 4760.717, "taker_buy_quote": 1208149.46428 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 254.8, "high": 256.4, "low": 251.12, "close": 252.0, "volume": 12152.175, "close_time": 1754150399999, "quote_volume": 3084434.92767, "trades": 24340, "taker_buy_base": 6383.546, "taker_buy_quote": 1620015.24909 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 251.99, "high": 253.73, "low": 245.0, "close": 248.06, "volume": 29335.101, "close_time": 1754164799999, "quote_volume": 7306444.71026, "trades": 43830, "taker_buy_base": 14306.13, "taker_buy_quote": 3564863.58222 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 248.05, "high": 252.46, "low": 247.68, "close": 249.45, "volume": 14402.165, "close_time": 1754179199999, "quote_volume": 3599614.17026, "trades": 22105, "taker_buy_base": 8334.134, "taker_buy_quote": 2083301.08097 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 249.48, "high": 254.66, "low": 246.6, "close": 253.98, "volume": 18494.924, "close_time": 1754193599999, "quote_volume": 4647387.73627, "trades": 22639, "taker_buy_base": 9889.49, "taker_buy_quote": 2486007.38788 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 253.96, "high": 255.96, "low": 253.05, "close": 255.91, "volume": 7696.546, "close_time": 1754207999999, "quote_volume": 1957471.12795, "trades": 8970, "taker_buy_base": 4468.353, "taker_buy_quote": 1136629.6831 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 255.92, "high": 259.66, "low": 255.91, "close": 257.34, "volume": 17451.018, "close_time": 1754222399999, "quote_volume": 4491566.2572, "trades": 17392, "taker_buy_base": 10726.921, "taker_buy_quote": 2760227.18647 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 257.35, "high": 258.32, "low": 255.94, "close": 257.61, "volume": 6921.018, "close_time": 1754236799999, "quote_volume": 1780542.91328, "trades": 14535, "taker_buy_base": 3434.45, "taker_buy_quote": 883805.91257 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 257.6, "high": 259.7, "low": 256.71, "close": 258.68, "volume": 6022.073, "close_time": 1754251199999, "quote_volume": 1555592.87034, "trades": 12857, "taker_buy_base": 3104.825, "taker_buy_quote": 802058.74993 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 258.69, "high": 261.01, "low": 258.02, "close": 260.06, "volume": 9784.404, "close_time": 1754265599999, "quote_volume": 2538553.51297, "trades": 12179, "taker_buy_base": 5817.576, "taker_buy_quote": 1509327.00518 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 260.05, "high": 264.64, "low": 259.58, "close": 263.63, "volume": 16011.773, "close_time": 1754279999999, "quote_volume": 4207572.21873, "trades": 19590, "taker_buy_base": 7842.735, "taker_buy_quote": 2060678.83345 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 263.65, "high": 264.6, "low": 260.37, "close": 261.69, "volume": 11564.8, "close_time": 1754294399999, "quote_volume": 3030399.73673, "trades": 13544, "taker_buy_base": 5394.448, "taker_buy_quote": 1413938.31397 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 261.71, "high": 263.3, "low": 260.68, "close": 262.28, "volume": 10769.679, "close_time": 1754308799999, "quote_volume": 2819796.6085, "trades": 13514, "taker_buy_base": 5372.244, "taker_buy_quote": 1406229.42286 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 262.27, "high": 267.93, "low": 261.66, "close": 265.47, "volume": 34504.996, "close_time": 1754323199999, "quote_volume": 9140990.45875, "trades": 41039, "taker_buy_base": 20432.662, "taker_buy_quote": 5413063.10764 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 265.46, "high": 271.17, "low": 265.35, "close": 266.09, "volume": 20073.727, "close_time": 1754337599999, "quote_volume": 5376557.21275, "trades": 32541, "taker_buy_base": 11646.366, "taker_buy_quote": 3119732.03821 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 266.09, "high": 270.22, "low": 265.64, "close": 267.82, "volume": 12436.013, "close_time": 1754351999999, "quote_volume": 3337164.57214, "trades": 18498, "taker_buy_base": 5758.818, "taker_buy_quote": 1545502.51011 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 267.83, "high": 268.31, "low": 261.5, "close": 261.62, "volume": 18853.306, "close_time": 1754366399999, "quote_volume": 4989200.27632, "trades": 25694, "taker_buy_base": 8121.964, "taker_buy_quote": 2150419.96006 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 261.63, "high": 262.58, "low": 256.7, "close": 257.34, "volume": 16138.675, "close_time": 1754380799999, "quote_volume": 4194894.70666, "trades": 24796, "taker_buy_base": 6899.215, "taker_buy_quote": 1794456.2747 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 257.33, "high": 263.74, "low": 256.3, "close": 263.1, "volume": 11399.911, "close_time": 1754395199999, "quote_volume": 2966981.78091, "trades": 18124, "taker_buy_base": 5855.291, "taker_buy_quote": 1522436.82706 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 263.1, "high": 263.39, "low": 252.57, "close": 253.87, "volume": 23090.539, "close_time": 1754409599999, "quote_volume": 5925954.391, "trades": 48239, "taker_buy_base": 10057.299, "taker_buy_quote": 2583459.89162 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 253.85, "high": 255.39, "low": 252.04, "close": 252.7, "volume": 17558.706, "close_time": 1754423999999, "quote_volume": 4452981.36936, "trades": 31345, "taker_buy_base": 6370.674, "taker_buy_quote": 1616050.90963 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 252.7, "high": 256.05, "low": 249.93, "close": 255.39, "volume": 19379.865, "close_time": 1754438399999, "quote_volume": 4896353.228, "trades": 18179, "taker_buy_base": 7280.702, "taker_buy_quote": 1843635.95627 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 255.4, "high": 255.59, "low": 251.34, "close": 252.12, "volume": 8219.556, "close_time": 1754452799999, "quote_volume": 2080636.78452, "trades": 14628, "taker_buy_base": 3836.294, "taker_buy_quote": 971382.42522 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 252.11, "high": 259.22, "low": 251.22, "close": 258.58, "volume": 12575.408, "close_time": 1754467199999, "quote_volume": 3225551.66457, "trades": 18536, "taker_buy_base": 6406.628, "taker_buy_quote": 1644660.44629 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 258.58, "high": 258.8, "low": 255.13, "close": 255.76, "volume": 11057.462, "close_time": 1754481599999, "quote_volume": 2835438.39967, "trades": 14598, "taker_buy_base": 5902.135, "taker_buy_quote": 1513701.24521 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 255.76, "high": 263.2, "low": 253.3, "close": 263.08, "volume": 22651.094, "close_time": 1754495999999, "quote_volume": 5852720.3592, "trades": 31105, "taker_buy_base": 12816.266, "taker_buy_quote": 3318671.30688 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 263.08, "high": 264.57, "low": 259.72, "close": 263.24, "volume": 12051.206, "close_time": 1754510399999, "quote_volume": 3161742.57139, "trades": 19118, "taker_buy_base": 6386.736, "taker_buy_quote": 1675856.09986 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 263.25, "high": 264.04, "low": 261.78, "close": 263.52, "volume": 11590.191, "close_time": 1754524799999, "quote_volume": 3047038.25381, "trades": 10326, "taker_buy_base": 6423.774, "taker_buy_quote": 1688798.37127 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 263.53, "high": 266.11, "low": 262.43, "close": 263.07, "volume": 15448.218, "close_time": 1754539199999, "quote_volume": 4077209.32237, "trades": 16800, "taker_buy_base": 9076.325, "taker_buy_quote": 2394827.03398 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 263.07, "high": 266.51, "low": 262.49, "close": 265.94, "volume": 9779.61, "close_time": 1754553599999, "quote_volume": 2591475.1051, "trades": 13729, "taker_buy_base": 5614.987, "taker_buy_quote": 1487981.74976 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 265.95, "high": 273.65, "low": 265.91, "close": 272.98, "volume": 26085.755, "close_time": 1754567999999, "quote_volume": 7048627.10024, "trades": 29219, "taker_buy_base": 14527.085, "taker_buy_quote": 3925116.28658 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 272.99, "high": 275.86, "low": 271.5, "close": 273.31, "volume": 21692.626, "close_time": 1754582399999, "quote_volume": 5941018.44788, "trades": 27264, "taker_buy_base": 11574.621, "taker_buy_quote": 3170611.3282 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 273.26, "high": 280.5, "low": 269.53, "close": 280.46, "volume": 21318.422, "close_time": 1754596799999, "quote_volume": 5856312.7468, "trades": 30588, "taker_buy_base": 11273.804, "taker_buy_quote": 3102891.80653 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 280.47, "high": 286.43, "low": 279.1, "close": 285.08, "volume": 30168.131, "close_time": 1754611199999, "quote_volume": 8559338.59453, "trades": 38828, "taker_buy_base": 15670.241, "taker_buy_quote": 4444462.60507 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 285.08, "high": 287.99, "low": 279.55, "close": 282.9, "volume": 54604.265, "close_time": 1754625599999, "quote_volume": 15452047.74337, "trades": 107553, "taker_buy_base": 27721.052, "taker_buy_quote": 7844097.56539 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 282.89, "high": 284.64, "low": 279.23, "close": 283.51, "volume": 15066.23, "close_time": 1754639999999, "quote_volume": 4245323.07772, "trades": 20749, "taker_buy_base": 7037.721, "taker_buy_quote": 1983378.09137 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 283.5, "high": 285.54, "low": 280.88, "close": 283.31, "volume": 11542.049, "close_time": 1754654399999, "quote_volume": 3263621.28239, "trades": 17723, "taker_buy_base": 5974.513, "taker_buy_quote": 1689585.013 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 283.3, "high": 288.75, "low": 281.02, "close": 283.98, "volume": 32891.985, "close_time": 1754668799999, "quote_volume": 9344880.99668, "trades": 47847, "taker_buy_base": 15931.556, "taker_buy_quote": 4529307.03249 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 283.97, "high": 294.7, "low": 283.72, "close": 294.7, "volume": 34421.447, "close_time": 1754683199999, "quote_volume": 10003831.46186, "trades": 46564, "taker_buy_base": 19884.416, "taker_buy_quote": 5779572.54123 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 294.7, "high": 295.06, "low": 290.46, "close": 290.93, "volume": 12823.362, "close_time": 1754697599999, "quote_volume": 3746555.41622, "trades": 18205, "taker_buy_base": 6164.266, "taker_buy_quote": 1801237.02155 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 290.94, "high": 293.73, "low": 290.16, "close": 293.07, "volume": 10803.081, "close_time": 1754711999999, "quote_volume": 3151687.82317, "trades": 15529, "taker_buy_base": 5466.172, "taker_buy_quote": 1595022.90053 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 293.07, "high": 303.48, "low": 292.52, "close": 299.51, "volume": 36769.529, "close_time": 1754726399999, "quote_volume": 11001860.9446, "trades": 51516, "taker_buy_base": 19222.033, "taker_buy_quote": 5749260.03907 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 299.54, "high": 304.67, "low": 299.2, "close": 302.44, "volume": 24023.684, "close_time": 1754740799999, "quote_volume": 7256840.06296, "trades": 30209, "taker_buy_base": 13037.025, "taker_buy_quote": 3936774.9716 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 302.48, "high": 304.48, "low": 297.54, "close": 302.79, "volume": 29755.674, "close_time": 1754755199999, "quote_volume": 8978326.66158, "trades": 36498, "taker_buy_base": 14385.693, "taker_buy_quote": 4342133.18775 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 302.8, "high": 308.76, "low": 302.8, "close": 306.55, "volume": 27138.422, "close_time": 1754769599999, "quote_volume": 8293239.637, "trades": 36812, "taker_buy_base": 13661.458, "taker_buy_quote": 4174300.56644 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 306.51, "high": 311.47, "low": 305.44, "close": 307.77, "volume": 26856.919, "close_time": 1754783999999, "quote_volume": 8276587.93961, "trades": 36428, "taker_buy_base": 13569.248, "taker_buy_quote": 4182045.22564 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 307.8, "high": 311.45, "low": 303.77, "close": 304.94, "volume": 29996.596, "close_time": 1754798399999, "quote_volume": 9199804.03916, "trades": 42373, "taker_buy_base": 12825.726, "taker_buy_quote": 3935144.13515 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 304.95, "high": 307.94, "low": 299.82, "close": 300.22, "volume": 25262.252, "close_time": 1754812799999, "quote_volume": 7682416.96673, "trades": 43205, "taker_buy_base": 11072.012, "taker_buy_quote": 3368491.44961 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 300.23, "high": 306.24, "low": 298.04, "close": 302.07, "volume": 27408.984, "close_time": 1754827199999, "quote_volume": 8302080.10289, "trades": 36069, "taker_buy_base": 12495.97, "taker_buy_quote": 3784182.03242 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 302.09, "high": 309.33, "low": 299.65, "close": 307.71, "volume": 22096.097, "close_time": 1754841599999, "quote_volume": 6735633.88659, "trades": 41055, "taker_buy_base": 12072.667, "taker_buy_quote": 3681650.8806 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 307.71, "high": 307.99, "low": 303.76, "close": 305.74, "volume": 10196.343, "close_time": 1754855999999, "quote_volume": 3117809.96024, "trades": 19933, "taker_buy_base": 4715.863, "taker_buy_quote": 1441852.15528 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 305.74, "high": 308.95, "low": 302.58, "close": 306.19, "volume": 11175.116, "close_time": 1754870399999, "quote_volume": 3416660.003, "trades": 18624, "taker_buy_base": 4490.427, "taker_buy_quote": 1372105.9555 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 306.2, "high": 311.09, "low": 305.52, "close": 310.26, "volume": 30440.148, "close_time": 1754884799999, "quote_volume": 9407800.0414, "trades": 42784, "taker_buy_base": 14112.218, "taker_buy_quote": 4359569.81966 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 310.28, "high": 312.95, "low": 304.88, "close": 305.32, "volume": 25414.148, "close_time": 1754899199999, "quote_volume": 7862444.68584, "trades": 34102, "taker_buy_base": 12002.96, "taker_buy_quote": 3716761.13279 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 305.3, "high": 308.13, "low": 296.3, "close": 297.14, "volume": 31609.438, "close_time": 1754913599999, "quote_volume": 9545515.95775, "trades": 39861, "taker_buy_base": 12832.246, "taker_buy_quote": 3875670.17599 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 297.15, "high": 302.46, "low": 295.02, "close": 298.66, "volume": 58224.615, "close_time": 1754927999999, "quote_volume": 17380516.69595, "trades": 73242, "taker_buy_base": 35824.625, "taker_buy_quote": 10693654.85124 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 298.65, "high": 302.62, "low": 295.17, "close": 297.11, "volume": 41240.992, "close_time": 1754942399999, "quote_volume": 12332844.17908, "trades": 52920, "taker_buy_base": 17901.385, "taker_buy_quote": 5350877.43987 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 297.11, "high": 298.08, "low": 291.08, "close": 293.19, "volume": 18263.863, "close_time": 1754956799999, "quote_volume": 5371625.75343, "trades": 31526, "taker_buy_base": 8576.828, "taker_buy_quote": 2522729.25717 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 293.19, "high": 303.96, "low": 292.81, "close": 297.61, "volume": 24373.055, "close_time": 1754971199999, "quote_volume": 7304763.68533, "trades": 33912, "taker_buy_base": 12335.191, "taker_buy_quote": 3694806.83082 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 297.62, "high": 299.94, "low": 295.63, "close": 297.8, "volume": 16284.104, "close_time": 1754985599999, "quote_volume": 4846274.51848, "trades": 28442, "taker_buy_base": 7968.22, "taker_buy_quote": 2372283.59133 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 297.82, "high": 300.08, "low": 292.43, "close": 296.24, "volume": 21818.584, "close_time": 1754999999999, "quote_volume": 6461220.39704, "trades": 37470, "taker_buy_base": 9120.469, "taker_buy_quote": 2701098.81852 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 296.23, "high": 313.49, "low": 295.05, "close": 313.28, "volume": 57313.974, "close_time": 1755014399999, "quote_volume": 17486683.89533, "trades": 93033, "taker_buy_base": 32164.787, "taker_buy_quote": 9815442.33025 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 313.3, "high": 320.11, "low": 311.62, "close": 314.12, "volume": 44470.756, "close_time": 1755028799999, "quote_volume": 14019152.20518, "trades": 73981, "taker_buy_base": 23214.583, "taker_buy_quote": 7319731.9358 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 314.15, "high": 324.23, "low": 313.14, "close": 322.26, "volume": 34399.441, "close_time": 1755043199999, "quote_volume": 10975106.42596, "trades": 53756, "taker_buy_base": 17835.318, "taker_buy_quote": 5690980.93528 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 322.24, "high": 325.62, "low": 316.84, "close": 325.08, "volume": 34051.641, "close_time": 1755057599999, "quote_volume": 10922855.20623, "trades": 48387, "taker_buy_base": 15624.728, "taker_buy_quote": 5014766.88156 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 325.07, "high": 327.7, "low": 318.74, "close": 323.07, "volume": 31024.959, "close_time": 1755071999999, "quote_volume": 10009398.18421, "trades": 43168, "taker_buy_base": 14711.129, "taker_buy_quote": 4745885.41048 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 323.06, "high": 330.06, "low": 321.04, "close": 328.91, "volume": 47272.946, "close_time": 1755086399999, "quote_volume": 15424494.02703, "trades": 49737, "taker_buy_base": 27439.618, "taker_buy_quote": 8957000.94004 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 328.9, "high": 334.96, "low": 320.07, "close": 323.3, "volume": 50409.524, "close_time": 1755100799999, "quote_volume": 16542815.18397, "trades": 85001, "taker_buy_base": 24746.833, "taker_buy_quote": 8130323.72443 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 323.31, "high": 329.94, "low": 322.99, "close": 326.12, "volume": 24911.191, "close_time": 1755115199999, "quote_volume": 8139449.9068, "trades": 45788, "taker_buy_base": 12903.467, "taker_buy_quote": 4217493.85109 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 326.12, "high": 335.63, "low": 324.7, "close": 332.15, "volume": 18885.803, "close_time": 1755129599999, "quote_volume": 6243265.06461, "trades": 35630, "taker_buy_base": 9289.251, "taker_buy_quote": 3071406.69925 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 332.16, "high": 340.21, "low": 327.85, "close": 339.55, "volume": 44746.946, "close_time": 1755143999999, "quote_volume": 14900412.15871, "trades": 55584, "taker_buy_base": 22541.803, "taker_buy_quote": 7519798.29799 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 339.55, "high": 340.49, "low": 329.07, "close": 330.99, "volume": 32621.257, "close_time": 1755158399999, "quote_volume": 10950001.09442, "trades": 59575, "taker_buy_base": 16320.151, "taker_buy_quote": 5477028.44981 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 331.0, "high": 331.27, "low": 323.17, "close": 324.42, "volume": 30995.228, "close_time": 1755172799999, "quote_volume": 10117380.43209, "trades": 49523, "taker_buy_base": 13443.635, "taker_buy_quote": 4388839.96926 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 324.41, "high": 325.33, "low": 305.73, "close": 315.54, "volume": 93069.281, "close_time": 1755187199999, "quote_volume": 29272394.5376, "trades": 147773, "taker_buy_base": 43666.903, "taker_buy_quote": 13737210.46923 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 315.56, "high": 315.8, "low": 306.92, "close": 310.32, "volume": 41952.013, "close_time": 1755201599999, "quote_volume": 13041658.20812, "trades": 53912, "taker_buy_base": 20388.528, "taker_buy_quote": 6335655.57383 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 310.31, "high": 315.14, "low": 303.7, "close": 312.58, "volume": 26522.174, "close_time": 1755215999999, "quote_volume": 8204859.71452, "trades": 40267, "taker_buy_base": 10707.872, "taker_buy_quote": 3317618.00741 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 312.57, "high": 316.94, "low": 310.5, "close": 316.37, "volume": 19506.088, "close_time": 1755230399999, "quote_volume": 6115701.34945, "trades": 42839, "taker_buy_base": 8140.81, "taker_buy_quote": 2550551.0495 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 316.38, "high": 317.7, "low": 309.82, "close": 311.01, "volume": 18601.755, "close_time": 1755244799999, "quote_volume": 5824281.00952, "trades": 39344, "taker_buy_base": 8583.969, "taker_buy_quote": 2688666.94153 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 311.0, "high": 313.96, "low": 308.96, "close": 310.35, "volume": 16911.554, "close_time": 1755259199999, "quote_volume": 5269964.21343, "trades": 30733, "taker_buy_base": 7538.146, "taker_buy_quote": 2351130.33826 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 310.35, "high": 313.42, "low": 294.49, "close": 295.36, "volume": 57647.626, "close_time": 1755273599999, "quote_volume": 17465118.94456, "trades": 81868, "taker_buy_base": 24079.298, "taker_buy_quote": 7293306.35279 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 295.35, "high": 299.44, "low": 293.66, "close": 295.72, "volume": 33748.012, "close_time": 1755287999999, "quote_volume": 10003311.16519, "trades": 44738, "taker_buy_base": 17479.368, "taker_buy_quote": 5182150.59492 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 295.74, "high": 302.79, "low": 294.65, "close": 300.0, "volume": 11983.619, "close_time": 1755302399999, "quote_volume": 3579101.19165, "trades": 23314, "taker_buy_base": 6184.759, "taker_buy_quote": 1847062.18715 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 300.0, "high": 303.67, "low": 299.22, "close": 300.51, "volume": 8636.408, "close_time": 1755316799999, "quote_volume": 2601495.23883, "trades": 18362, "taker_buy_base": 4536.243, "taker_buy_quote": 1366209.7706 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 300.51, "high": 301.71, "low": 297.88, "close": 298.96, "volume": 7099.239, "close_time": 1755331199999, "quote_volume": 2127259.83549, "trades": 12472, "taker_buy_base": 2977.254, "taker_buy_quote": 892169.82989 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 298.97, "high": 299.59, "low": 291.34, "close": 291.46, "volume": 24550.427, "close_time": 1755345599999, "quote_volume": 7225997.94205, "trades": 30013, "taker_buy_base": 12345.658, "taker_buy_quote": 3633284.21497 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 291.47, "high": 294.38, "low": 290.22, "close": 293.5, "volume": 15855.891, "close_time": 1755359999999, "quote_volume": 4637239.74682, "trades": 24882, "taker_buy_base": 7709.442, "taker_buy_quote": 2255078.1126 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 293.49, "high": 296.71, "low": 292.72, "close": 295.28, "volume": 10886.034, "close_time": 1755374399999, "quote_volume": 3209200.75319, "trades": 17576, "taker_buy_base": 6033.83, "taker_buy_quote": 1778804.46525 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 295.26, "high": 297.0, "low": 294.34, "close": 295.6, "volume": 4897.762, "close_time": 1755388799999, "quote_volume": 1447480.2228, "trades": 9368, "taker_buy_base": 2584.483, "taker_buy_quote": 763813.82129 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 295.62, "high": 298.19, "low": 294.01, "close": 297.73, "volume": 9769.172, "close_time": 1755403199999, "quote_volume": 2890144.78917, "trades": 14678, "taker_buy_base": 5258.097, "taker_buy_quote": 1555917.99194 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 297.73, "high": 301.95, "low": 297.58, "close": 301.35, "volume": 12901.664, "close_time": 1755417599999, "quote_volume": 3878042.14434, "trades": 18371, "taker_buy_base": 7998.365, "taker_buy_quote": 2404349.06732 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 301.36, "high": 309.29, "low": 301.01, "close": 309.14, "volume": 26387.609, "close_time": 1755431999999, "quote_volume": 8072316.66203, "trades": 36505, "taker_buy_base": 13753.652, "taker_buy_quote": 4205905.53992 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 309.15, "high": 310.45, "low": 303.22, "close": 310.32, "volume": 18472.119, "close_time": 1755446399999, "quote_volume": 5668092.58462, "trades": 25329, "taker_buy_base": 10179.665, "taker_buy_quote": 3126768.94145 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 310.29, "high": 310.71, "low": 299.77, "close": 301.45, "volume": 21458.265, "close_time": 1755460799999, "quote_volume": 6544222.40416, "trades": 31608, "taker_buy_base": 8918.701, "taker_buy_quote": 2721420.29103 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 301.45, "high": 305.84, "low": 300.62, "close": 303.2, "volume": 10189.058, "close_time": 1755475199999, "quote_volume": 3085331.92255, "trades": 18286, "taker_buy_base": 4962.398, "taker_buy_quote": 1502813.92382 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 303.18, "high": 304.41, "low": 289.15, "close": 290.16, "volume": 34296.207, "close_time": 1755489599999, "quote_volume": 10160202.63125, "trades": 66098, "taker_buy_base": 15529.389, "taker_buy_quote": 4601291.01529 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 290.15, "high": 293.01, "low": 285.12, "close": 286.4, "volume": 24624.304, "close_time": 1755503999999, "quote_volume": 7117574.67942, "trades": 34868, "taker_buy_base": 10483.395, "taker_buy_quote": 3031304.43552 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 286.39, "high": 289.81, "low": 284.22, "close": 286.4, "volume": 17174.379, "close_time": 1755518399999, "quote_volume": 4926754.06385, "trades": 28013, "taker_buy_base": 8595.551, "taker_buy_quote": 2465413.21782 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 286.38, "high": 293.58, "low": 285.56, "close": 290.33, "volume": 29238.66, "close_time": 1755532799999, "quote_volume": 8462464.12262, "trades": 50633, "taker_buy_base": 16324.515, "taker_buy_quote": 4727614.45765 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 290.28, "high": 295.03, "low": 286.91, "close": 291.45, "volume": 19310.277, "close_time": 1755547199999, "quote_volume": 5629231.58596, "trades": 34046, "taker_buy_base": 10027.854, "taker_buy_quote": 2924300.02786 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 291.48, "high": 295.3, "low": 288.41, "close": 288.58, "volume": 12474.647, "close_time": 1755561599999, "quote_volume": 3638013.88494, "trades": 18401, "taker_buy_base": 5626.668, "taker_buy_quote": 1640081.67479 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 288.58, "high": 292.75, "low": 281.18, "close": 281.7, "volume": 19217.765, "close_time": 1755575999999, "quote_volume": 5498045.67477, "trades": 37829, "taker_buy_base": 8471.375, "taker_buy_quote": 2426099.48336 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 281.72, "high": 284.86, "low": 279.92, "close": 283.64, "volume": 13269.669, "close_time": 1755590399999, "quote_volume": 3747463.35168, "trades": 26729, "taker_buy_base": 6299.179, "taker_buy_quote": 1780079.46125 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 283.64, "high": 289.55, "low": 282.18, "close": 288.2, "volume": 13748.009, "close_time": 1755604799999, "quote_volume": 3943283.11352, "trades": 22789, "taker_buy_base": 7288.711, "taker_buy_quote": 2089370.81403 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 288.21, "high": 288.26, "low": 278.17, "close": 280.62, "volume": 33765.203, "close_time": 1755619199999, "quote_volume": 9556361.31818, "trades": 50194, "taker_buy_base": 15798.441, "taker_buy_quote": 4472838.87604 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 280.61, "high": 281.99, "low": 275.76, "close": 278.13, "volume": 20234.081, "close_time": 1755633599999, "quote_volume": 5634737.1386, "trades": 38862, "taker_buy_base": 8073.314, "taker_buy_quote": 2249105.96072 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 278.16, "high": 281.61, "low": 276.62, "close": 277.42, "volume": 16734.544, "close_time": 1755647999999, "quote_volume": 4683641.76821, "trades": 26386, "taker_buy_base": 9237.86, "taker_buy_quote": 2586216.22368 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 277.41, "high": 285.26, "low": 276.8, "close": 283.44, "volume": 18839.32, "close_time": 1755662399999, "quote_volume": 5293161.30224, "trades": 29940, "taker_buy_base": 9658.535, "taker_buy_quote": 2713037.83636 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 283.44, "high": 288.89, "low": 283.44, "close": 287.64, "volume": 13515.49, "close_time": 1755676799999, "quote_volume": 3868762.99359, "trades": 19328, "taker_buy_base": 7201.811, "taker_buy_quote": 2061321.12239 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 287.66, "high": 292.32, "low": 286.05, "close": 289.13, "volume": 26014.339, "close_time": 1755691199999, "quote_volume": 7553293.50021, "trades": 27686, "taker_buy_base": 12870.937, "taker_buy_quote": 3736278.2667 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 289.14, "high": 294.73, "low": 282.88, "close": 289.88, "volume": 46501.226, "close_time": 1755705599999, "quote_volume": 13464774.51595, "trades": 82984, "taker_buy_base": 26624.368, "taker_buy_quote": 7720838.35075 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 289.91, "high": 297.94, "low": 289.85, "close": 297.4, "volume": 39810.457, "close_time": 1755719999999, "quote_volume": 11674746.18466, "trades": 62834, "taker_buy_base": 25495.482, "taker_buy_quote": 7477983.21205 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 297.39, "high": 299.63, "low": 296.65, "close": 299.35, "volume": 14924.373, "close_time": 1755734399999, "quote_volume": 4450238.93379, "trades": 22085, "taker_buy_base": 7479.608, "taker_buy_quote": 2230284.25222 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 299.36, "high": 303.72, "low": 297.18, "close": 298.94, "volume": 18425.521, "close_time": 1755748799999, "quote_volume": 5524662.61325, "trades": 27792, "taker_buy_base": 8207.121, "taker_buy_quote": 2463390.5495 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 298.94, "high": 302.68, "low": 296.95, "close": 301.86, "volume": 17951.572, "close_time": 1755763199999, "quote_volume": 5385814.07543, "trades": 25714, "taker_buy_base": 8467.258, "taker_buy_quote": 2541734.15151 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 301.88, "high": 303.28, "low": 298.64, "close": 300.04, "volume": 24301.645, "close_time": 1755777599999, "quote_volume": 7311127.86744, "trades": 29897, "taker_buy_base": 11373.533, "taker_buy_quote": 3421400.05016 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 300.03, "high": 305.21, "low": 296.79, "close": 297.29, "volume": 29241.969, "close_time": 1755791999999, "quote_volume": 8776623.4222, "trades": 56509, "taker_buy_base": 12572.296, "taker_buy_quote": 3774948.68137 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 297.3, "high": 303.63, "low": 293.79, "close": 297.82, "volume": 21097.329, "close_time": 1755806399999, "quote_volume": 6285112.89458, "trades": 41885, "taker_buy_base": 9293.956, "taker_buy_quote": 2771080.04141 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 297.86, "high": 303.03, "low": 297.86, "close": 300.1, "volume": 13847.674, "close_time": 1755820799999, "quote_volume": 4165663.77087, "trades": 24122, "taker_buy_base": 7155.823, "taker_buy_quote": 2152414.69785 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 300.14, "high": 309.0, "low": 298.36, "close": 300.92, "volume": 23630.084, "close_time": 1755835199999, "quote_volume": 7181212.11249, "trades": 37060, "taker_buy_base": 13966.634, "taker_buy_quote": 4249576.45067 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 300.94, "high": 305.68, "low": 300.35, "close": 303.64, "volume": 21000.462, "close_time": 1755849599999, "quote_volume": 6363481.28345, "trades": 34971, "taker_buy_base": 11496.199, "taker_buy_quote": 3485712.41569 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 303.63, "high": 308.5, "low": 297.52, "close": 297.61, "volume": 17507.376, "close_time": 1755863999999, "quote_volume": 5308210.58859, "trades": 32756, "taker_buy_base": 8252.571, "taker_buy_quote": 2500411.01902 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 297.62, "high": 324.57, "low": 294.12, "close": 319.78, "volume": 98735.846, "close_time": 1755878399999, "quote_volume": 30921702.79043, "trades": 176661, "taker_buy_base": 50229.441, "taker_buy_quote": 15753586.37338 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 319.78, "high": 339.29, "low": 319.78, "close": 337.67, "volume": 73097.467, "close_time": 1755892799999, "quote_volume": 24012075.88265, "trades": 112332, "taker_buy_base": 38672.504, "taker_buy_quote": 12705938.10532 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 337.69, "high": 346.66, "low": 335.21, "close": 345.61, "volume": 52124.649, "close_time": 1755907199999, "quote_volume": 17872259.79118, "trades": 91932, "taker_buy_base": 29319.187, "taker_buy_quote": 10048553.98259 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 345.67, "high": 355.05, "low": 344.17, "close": 346.71, "volume": 81445.236, "close_time": 1755921599999, "quote_volume": 28496292.4383, "trades": 115547, "taker_buy_base": 39540.442, "taker_buy_quote": 13834847.24748 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 346.72, "high": 355.89, "low": 342.77, "close": 343.05, "volume": 31534.085, "close_time": 1755935999999, "quote_volume": 11031639.43704, "trades": 51792, "taker_buy_base": 13795.26, "taker_buy_quote": 4831327.39853 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 343.05, "high": 357.06, "low": 339.9, "close": 352.82, "volume": 41801.735, "close_time": 1755950399999, "quote_volume": 14576051.37731, "trades": 60594, "taker_buy_base": 19370.161, "taker_buy_quote": 6756248.4648 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 352.83, "high": 385.99, "low": 351.54, "close": 361.74, "volume": 211221.355, "close_time": 1755964799999, "quote_volume": 77306079.23249, "trades": 275154, "taker_buy_base": 107750.18, "taker_buy_quote": 39413595.41313 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 361.74, "high": 366.23, "low": 351.62, "close": 355.25, "volume": 56469.064, "close_time": 1755979199999, "quote_volume": 20131696.57776, "trades": 90220, "taker_buy_base": 29102.28, "taker_buy_quote": 10374032.65168 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 355.25, "high": 359.82, "low": 352.94, "close": 357.78, "volume": 20818.161, "close_time": 1755993599999, "quote_volume": 7425524.03915, "trades": 28484, "taker_buy_base": 9709.923, "taker_buy_quote": 3463894.06924 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 357.78, "high": 358.71, "low": 348.74, "close": 351.1, "volume": 22605.202, "close_time": 1756007999999, "quote_volume": 7986388.39569, "trades": 32779, "taker_buy_base": 10098.615, "taker_buy_quote": 3567476.46349 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 351.11, "high": 352.91, "low": 347.54, "close": 347.56, "volume": 17083.576, "close_time": 1756022399999, "quote_volume": 5982714.65242, "trades": 24270, "taker_buy_base": 7742.817, "taker_buy_quote": 2711536.38018 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 347.6, "high": 355.69, "low": 344.76, "close": 346.45, "volume": 25462.63, "close_time": 1756036799999, "quote_volume": 8890443.56656, "trades": 44601, "taker_buy_base": 11448.076, "taker_buy_quote": 4000583.37812 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 346.45, "high": 355.64, "low": 345.84, "close": 351.71, "volume": 24327.461, "close_time": 1756051199999, "quote_volume": 8546347.23946, "trades": 52409, "taker_buy_base": 13060.203, "taker_buy_quote": 4592469.67126 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 351.69, "high": 360.51, "low": 345.0, "close": 353.67, "volume": 54033.509, "close_time": 1756065599999, "quote_volume": 19048856.73505, "trades": 99823, "taker_buy_base": 26317.451, "taker_buy_quote": 9282488.90922 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 353.71, "high": 354.09, "low": 343.51, "close": 348.67, "volume": 33868.802, "close_time": 1756079999999, "quote_volume": 11815005.10073, "trades": 69667, "taker_buy_base": 16098.452, "taker_buy_quote": 5616482.4141 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 348.7, "high": 350.67, "low": 342.49, "close": 344.75, "volume": 22555.314, "close_time": 1756094399999, "quote_volume": 7828781.29031, "trades": 43317, "taker_buy_base": 10152.267, "taker_buy_quote": 3525139.27082 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 344.75, "high": 345.13, "low": 329.31, "close": 329.78, "volume": 43489.049, "close_time": 1756108799999, "quote_volume": 14606848.39633, "trades": 59058, "taker_buy_base": 18327.087, "taker_buy_quote": 6161369.39219 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 329.77, "high": 332.26, "low": 325.53, "close": 328.25, "volume": 42461.874, "close_time": 1756123199999, "quote_volume": 13956639.8578, "trades": 52385, "taker_buy_base": 19314.448, "taker_buy_quote": 6351218.31822 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 328.26, "high": 329.46, "low": 323.84, "close": 325.78, "volume": 24314.465, "close_time": 1756137599999, "quote_volume": 7941617.82902, "trades": 52719, "taker_buy_base": 11793.68, "taker_buy_quote": 3853657.9222 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 325.73, "high": 327.35, "low": 316.26, "close": 316.28, "volume": 32904.559, "close_time": 1756151999999, "quote_volume": 10568801.50272, "trades": 48574, "taker_buy_base": 13732.38, "taker_buy_quote": 4414415.58713 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 316.28, "high": 318.97, "low": 310.33, "close": 318.56, "volume": 35072.607, "close_time": 1756166399999, "quote_volume": 11040609.07559, "trades": 74784, "taker_buy_base": 18550.837, "taker_buy_quote": 5842489.99313 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 318.54, "high": 328.78, "low": 314.16, "close": 326.23, "volume": 55897.12, "close_time": 1756180799999, "quote_volume": 17967326.19718, "trades": 81814, "taker_buy_base": 31738.029, "taker_buy_quote": 10193920.62695 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 326.23, "high": 333.31, "low": 325.56, "close": 328.47, "volume": 26352.566, "close_time": 1756195199999, "quote_volume": 8703282.9127, "trades": 60390, "taker_buy_base": 13968.712, "taker_buy_quote": 4612827.3586 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 328.44, "high": 334.0, "low": 326.69, "close": 330.47, "volume": 21714.282, "close_time": 1756209599999, "quote_volume": 7176588.05223, "trades": 36881, "taker_buy_base": 11595.863, "taker_buy_quote": 3831244.12216 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 330.47, "high": 339.09, "low": 327.1, "close": 327.66, "volume": 60990.664, "close_time": 1756223999999, "quote_volume": 20292260.3118, "trades": 106345, "taker_buy_base": 34137.4, "taker_buy_quote": 11356154.43509 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 327.65, "high": 334.63, "low": 327.09, "close": 333.99, "volume": 17876.08, "close_time": 1756238399999, "quote_volume": 5903669.95935, "trades": 48555, "taker_buy_base": 9948.994, "taker_buy_quote": 3287854.35481 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 333.98, "high": 338.38, "low": 332.55, "close": 335.73, "volume": 29927.708, "close_time": 1756252799999, "quote_volume": 10051251.6169, "trades": 49439, "taker_buy_base": 17673.77, "taker_buy_quote": 5934434.89849 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 335.73, "high": 336.42, "low": 329.17, "close": 332.9, "volume": 24171.551, "close_time": 1756267199999, "quote_volume": 8036418.04125, "trades": 51627, "taker_buy_base": 12048.322, "taker_buy_quote": 4007455.06744 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 332.9, "high": 335.67, "low": 328.59, "close": 330.01, "volume": 22867.106, "close_time": 1756281599999, "quote_volume": 7585890.12106, "trades": 51119, "taker_buy_base": 10537.219, "taker_buy_quote": 3496410.23217 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 330.01, "high": 331.94, "low": 327.12, "close": 331.22, "volume": 17434.29, "close_time": 1756295999999, "quote_volume": 5741545.6754, "trades": 33244, "taker_buy_base": 8859.284, "taker_buy_quote": 2917364.74406 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 331.21, "high": 331.89, "low": 323.7, "close": 326.5, "volume": 40381.129, "close_time": 1756310399999, "quote_volume": 13177117.52228, "trades": 75986, "taker_buy_base": 20914.202, "taker_buy_quote": 6822519.92311 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 326.52, "high": 328.43, "low": 321.62, "close": 325.11, "volume": 22447.895, "close_time": 1756324799999, "quote_volume": 7299105.91685, "trades": 44520, "taker_buy_base": 11948.065, "taker_buy_quote": 3885189.57272 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 325.1, "high": 326.6, "low": 319.51, "close": 320.63, "volume": 33875.457, "close_time": 1756339199999, "quote_volume": 10939610.61412, "trades": 68004, "taker_buy_base": 16965.12, "taker_buy_quote": 5478534.81316 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 320.63, "high": 326.62, "low": 318.8, "close": 325.82, "volume": 17431.867, "close_time": 1756353599999, "quote_volume": 5618752.7594, "trades": 38923, "taker_buy_base": 9467.481, "taker_buy_quote": 3051062.54394 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 325.82, "high": 327.82, "low": 323.98, "close": 326.11, "volume": 40026.917, "close_time": 1756367999999, "quote_volume": 13040686.69723, "trades": 40235, "taker_buy_base": 22184.259, "taker_buy_quote": 7226112.67355 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 326.11, "high": 328.9, "low": 318.0, "close": 320.75, "volume": 29694.257, "close_time": 1756382399999, "quote_volume": 9570246.52821, "trades": 42612, "taker_buy_base": 15411.367, "taker_buy_quote": 4967384.35916 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 320.74, "high": 321.4, "low": 314.08, "close": 316.26, "volume": 44715.042, "close_time": 1756396799999, "quote_volume": 14197917.80525, "trades": 67833, "taker_buy_base": 21748.887, "taker_buy_quote": 6910255.33245 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 316.28, "high": 318.91, "low": 312.8, "close": 313.41, "volume": 18169.17, "close_time": 1756411199999, "quote_volume": 5748516.50759, "trades": 38530, "taker_buy_base": 9168.301, "taker_buy_quote": 2901624.38006 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 313.43, "high": 318.98, "low": 313.08, "close": 317.56, "volume": 11546.127, "close_time": 1756425599999, "quote_volume": 3652488.74073, "trades": 24457, "taker_buy_base": 6727.73, "taker_buy_quote": 2128362.63744 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 317.55, "high": 318.59, "low": 314.81, "close": 316.04, "volume": 15957.316, "close_time": 1756439999999, "quote_volume": 5048060.8181, "trades": 31919, "taker_buy_base": 8375.308, "taker_buy_quote": 2649382.05298 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 316.04, "high": 316.48, "low": 306.0, "close": 306.66, "volume": 94138.552, "close_time": 1756454399999, "quote_volume": 29258151.13065, "trades": 197186, "taker_buy_base": 44330.095, "taker_buy_quote": 13787895.24487 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 306.65, "high": 310.66, "low": 304.0, "close": 310.19, "volume": 28525.51, "close_time": 1756468799999, "quote_volume": 8767305.27127, "trades": 44914, "taker_buy_base": 14590.82, "taker_buy_quote": 4486297.61142 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 310.23, "high": 317.55, "low": 305.43, "close": 311.91, "volume": 46806.164, "close_time": 1756483199999, "quote_volume": 14553667.81034, "trades": 80098, "taker_buy_base": 23945.925, "taker_buy_quote": 7446235.86466 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 311.9, "high": 314.23, "low": 309.49, "close": 312.03, "volume": 17552.272, "close_time": 1756497599999, "quote_volume": 5467215.16386, "trades": 40233, "taker_buy_base": 8781.353, "taker_buy_quote": 2735470.81385 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 312.04, "high": 321.68, "low": 311.57, "close": 319.2, "volume": 30680.122, "close_time": 1756511999999, "quote_volume": 9719447.20811, "trades": 45163, "taker_buy_base": 16601.675, "taker_buy_quote": 5258284.34352 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 319.2, "high": 319.25, "low": 310.25, "close": 313.5, "volume": 28599.808, "close_time": 1756526399999, "quote_volume": 8981499.85933, "trades": 38890, "taker_buy_base": 14079.626, "taker_buy_quote": 4421033.65101 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 313.49, "high": 319.36, "low": 313.02, "close": 316.96, "volume": 16242.684, "close_time": 1756540799999, "quote_volume": 5146910.05373, "trades": 30125, "taker_buy_base": 9339.625, "taker_buy_quote": 2959098.98394 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 316.95, "high": 317.94, "low": 314.44, "close": 317.57, "volume": 13301.076, "close_time": 1756555199999, "quote_volume": 4207679.93887, "trades": 26473, "taker_buy_base": 6879.193, "taker_buy_quote": 2176677.76878 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 317.57, "high": 317.75, "low": 312.78, "close": 314.7, "volume": 15095.118, "close_time": 1756569599999, "quote_volume": 4757193.41613, "trades": 30311, "taker_buy_base": 7994.872, "taker_buy_quote": 2519355.61338 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 314.65, "high": 317.52, "low": 314.16, "close": 315.93, "volume": 11932.768, "close_time": 1756583999999, "quote_volume": 3772209.0432, "trades": 24075, "taker_buy_base": 6461.16, "taker_buy_quote": 2042822.4597 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 315.93, "high": 319.78, "low": 315.3, "close": 319.39, "volume": 11663.967, "close_time": 1756598399999, "quote_volume": 3703051.32206, "trades": 21492, "taker_buy_base": 7115.689, "taker_buy_quote": 2259326.41325 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 319.4, "high": 324.42, "low": 318.1, "close": 323.17, "volume": 17168.586, "close_time": 1756612799999, "quote_volume": 5517332.4001, "trades": 35883, "taker_buy_base": 9637.151, "taker_buy_quote": 3096791.02379 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 323.18, "high": 325.13, "low": 319.05, "close": 320.92, "volume": 18134.145, "close_time": 1756627199999, "quote_volume": 5840026.67511, "trades": 26712, "taker_buy_base": 9595.759, "taker_buy_quote": 3091332.66621 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 320.94, "high": 324.86, "low": 319.69, "close": 324.71, "volume": 10595.054, "close_time": 1756641599999, "quote_volume": 3412012.89717, "trades": 17116, "taker_buy_base": 5302.865, "taker_buy_quote": 1708061.33014 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 324.7, "high": 324.88, "low": 317.56, "close": 320.16, "volume": 16279.611, "close_time": 1756655999999, "quote_volume": 5232276.47909, "trades": 26129, "taker_buy_base": 7357.527, "taker_buy_quote": 2363032.13975 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 320.17, "high": 322.82, "low": 317.45, "close": 321.45, "volume": 11450.215, "close_time": 1756670399999, "quote_volume": 3661922.01675, "trades": 23071, "taker_buy_base": 6201.899, "taker_buy_quote": 1984327.30279 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 321.44, "high": 322.68, "low": 315.16, "close": 315.69, "volume": 13740.345, "close_time": 1756684799999, "quote_volume": 4377936.62725, "trades": 23944, "taker_buy_base": 7062.925, "taker_buy_quote": 2252600.28868 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 315.69, "high": 316.57, "low": 310.12, "close": 311.89, "volume": 19117.591, "close_time": 1756699199999, "quote_volume": 5987586.11068, "trades": 37961, "taker_buy_base": 9523.185, "taker_buy_quote": 2980970.09687 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 311.82, "high": 316.46, "low": 308.61, "close": 316.46, "volume": 16542.123, "close_time": 1756713599999, "quote_volume": 5149287.1693, "trades": 28516, "taker_buy_base": 8195.941, "taker_buy_quote": 2551357.64001 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 316.47, "high": 319.52, "low": 308.02, "close": 308.33, "volume": 25488.769, "close_time": 1756727999999, "quote_volume": 8011537.90968, "trades": 39553, "taker_buy_base": 13271.415, "taker_buy_quote": 4171394.475 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 308.33, "high": 310.85, "low": 306.24, "close": 306.91, "volume": 21402.29, "close_time": 1756742399999, "quote_volume": 6615377.18601, "trades": 41331, "taker_buy_base": 13743.068, "taker_buy_quote": 4249699.73067 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 306.91, "high": 308.44, "low": 303.55, "close": 307.95, "volume": 14975.031, "close_time": 1756756799999, "quote_volume": 4584106.81853, "trades": 36296, "taker_buy_base": 7891.519, "taker_buy_quote": 2416449.166 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 307.96, "high": 308.07, "low": 299.11, "close": 304.87, "volume": 26067.212, "close_time": 1756771199999, "quote_volume": 7889716.12581, "trades": 51927, "taker_buy_base": 12002.285, "taker_buy_quote": 3630968.11906 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 304.87, "high": 311.12, "low": 303.81, "close": 310.9, "volume": 23712.763, "close_time": 1756785599999, "quote_volume": 7290819.9196, "trades": 61387, "taker_buy_base": 11406.696, "taker_buy_quote": 3508971.46412 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 310.9, "high": 317.36, "low": 310.58, "close": 311.06, "volume": 22134.697, "close_time": 1756799999999, "quote_volume": 6950983.24933, "trades": 54059, "taker_buy_base": 10220.15, "taker_buy_quote": 3210789.45299 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 311.05, "high": 313.83, "low": 309.79, "close": 311.47, "volume": 14376.716, "close_time": 1756814399999, "quote_volume": 4486995.61033, "trades": 30631, "taker_buy_base": 7487.793, "taker_buy_quote": 2337748.44518 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 311.44, "high": 315.34, "low": 304.82, "close": 309.07, "volume": 39021.725, "close_time": 1756828799999, "quote_volume": 12103242.15703, "trades": 85005, "taker_buy_base": 19372.645, "taker_buy_quote": 6007045.37182 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 309.04, "high": 314.2, "low": 307.26, "close": 312.8, "volume": 23111.756, "close_time": 1756843199999, "quote_volume": 7199365.01483, "trades": 55123, "taker_buy_base": 11941.336, "taker_buy_quote": 3719945.21458 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 312.77, "high": 318.27, "low": 312.27, "close": 315.74, "volume": 19600.98, "close_time": 1756857599999, "quote_volume": 6201501.67464, "trades": 34257, "taker_buy_base": 10485.017, "taker_buy_quote": 3317344.51248 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 315.73, "high": 317.85, "low": 312.81, "close": 316.79, "volume": 14102.357, "close_time": 1756871999999, "quote_volume": 4450421.63009, "trades": 33218, "taker_buy_base": 7544.235, "taker_buy_quote": 2380811.82548 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 316.79, "high": 317.99, "low": 313.88, "close": 315.65, "volume": 15524.962, "close_time": 1756886399999, "quote_volume": 4900553.0655, "trades": 29603, "taker_buy_base": 7700.044, "taker_buy_quote": 2430515.47737 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 315.62, "high": 323.15, "low": 315.39, "close": 321.37, "volume": 18455.678, "close_time": 1756900799999, "quote_volume": 5900677.36313, "trades": 36500, "taker_buy_base": 10825.422, "taker_buy_quote": 3459514.20365 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 321.4, "high": 328.86, "low": 319.57, "close": 325.58, "volume": 28741.86, "close_time": 1756915199999, "quote_volume": 9341021.84977, "trades": 55285, "taker_buy_base": 15765.235, "taker_buy_quote": 5123192.35517 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 325.58, "high": 328.95, "low": 324.29, "close": 327.8, "volume": 15041.588, "close_time": 1756929599999, "quote_volume": 4913785.30743, "trades": 27711, "taker_buy_base": 8091.85, "taker_buy_quote": 2643327.29836 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 327.81, "high": 328.92, "low": 326.35, "close": 327.87, "volume": 15332.249, "close_time": 1756943999999, "quote_volume": 5025107.20168, "trades": 22274, "taker_buy_base": 9712.031, "taker_buy_quote": 3182605.90299 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 327.85, "high": 331.83, "low": 323.53, "close": 324.47, "volume": 19785.286, "close_time": 1756958399999, "quote_volume": 6476014.93127, "trades": 39373, "taker_buy_base": 10378.848, "taker_buy_quote": 3397228.65392 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 324.47, "high": 324.81, "low": 317.73, "close": 317.9, "volume": 20330.357, "close_time": 1756972799999, "quote_volume": 6523484.26144, "trades": 34181, "taker_buy_base": 9995.516, "taker_buy_quote": 3206961.69473 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 317.89, "high": 324.85, "low": 317.77, "close": 322.29, "volume": 19980.667, "close_time": 1756987199999, "quote_volume": 6431849.97037, "trades": 33425, "taker_buy_base": 10654.202, "taker_buy_quote": 3428234.51555 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 322.3, "high": 325.0, "low": 308.28, "close": 308.8, "volume": 58413.905, "close_time": 1757001599999, "quote_volume": 18506313.6706, "trades": 75709, "taker_buy_base": 29709.809, "taker_buy_quote": 9416798.38396 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 308.78, "high": 310.46, "low": 306.0, "close": 307.05, "volume": 25246.16, "close_time": 1757015999999, "quote_volume": 7789552.21033, "trades": 35095, "taker_buy_base": 12257.389, "taker_buy_quote": 3783692.13242 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 307.03, "high": 311.09, "low": 306.42, "close": 306.54, "volume": 12097.735, "close_time": 1757030399999, "quote_volume": 3738606.25955, "trades": 19159, "taker_buy_base": 6777.74, "taker_buy_quote": 2095232.48403 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 306.51, "high": 308.95, "low": 305.63, "close": 308.84, "volume": 15525.94, "close_time": 1757044799999, "quote_volume": 4767054.96075, "trades": 23976, "taker_buy_base": 7551.578, "taker_buy_quote": 2318555.82401 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 308.83, "high": 312.24, "low": 307.15, "close": 311.29, "volume": 17972.088, "close_time": 1757059199999, "quote_volume": 5568344.3973, "trades": 24624, "taker_buy_base": 10460.137, "taker_buy_quote": 3242705.10312 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 311.28, "high": 311.38, "low": 307.93, "close": 310.43, "volume": 18685.637, "close_time": 1757073599999, "quote_volume": 5791548.00887, "trades": 20607, "taker_buy_base": 10285.681, "taker_buy_quote": 3188499.15033 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 310.43, "high": 313.64, "low": 298.27, "close": 301.67, "volume": 64347.842, "close_time": 1757087999999, "quote_volume": 19726062.03485, "trades": 87560, "taker_buy_base": 30981.877, "taker_buy_quote": 9508260.7309 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 301.67, "high": 305.28, "low": 301.05, "close": 305.28, "volume": 12092.06, "close_time": 1757102399999, "quote_volume": 3662713.13926, "trades": 19032, "taker_buy_base": 6436.077, "taker_buy_quote": 1950093.59281 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 305.27, "high": 307.11, "low": 302.03, "close": 302.3, "volume": 12529.054, "close_time": 1757116799999, "quote_volume": 3811727.87043, "trades": 18993, "taker_buy_base": 6440.948, "taker_buy_quote": 1959432.88106 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 302.3, "high": 304.68, "low": 301.59, "close": 302.32, "volume": 7280.664, "close_time": 1757131199999, "quote_volume": 2204120.55162, "trades": 11366, "taker_buy_base": 3517.046, "taker_buy_quote": 1064522.26381 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 302.33, "high": 302.78, "low": 299.8, "close": 302.08, "volume": 8558.819, "close_time": 1757145599999, "quote_volume": 2579685.9127, "trades": 11116, "taker_buy_base": 4912.304, "taker_buy_quote": 1480942.34071 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 302.09, "high": 302.23, "low": 298.85, "close": 299.19, "volume": 7048.826, "close_time": 1757159999999, "quote_volume": 2116459.31542, "trades": 9281, "taker_buy_base": 3401.238, "taker_buy_quote": 1020829.1173 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 299.18, "high": 301.47, "low": 298.54, "close": 298.85, "volume": 7287.185, "close_time": 1757174399999, "quote_volume": 2185733.52333, "trades": 10378, "taker_buy_base": 3656.756, "taker_buy_quote": 1096891.23513 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 298.84, "high": 301.37, "low": 297.36, "close": 297.61, "volume": 9516.727, "close_time": 1757188799999, "quote_volume": 2850070.20881, "trades": 15089, "taker_buy_base": 4386.946, "taker_buy_quote": 1314673.73534 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 297.62, "high": 299.57, "low": 297.62, "close": 298.31, "volume": 5914.973, "close_time": 1757203199999, "quote_volume": 1764875.39621, "trades": 10944, "taker_buy_base": 2696.36, "taker_buy_quote": 804529.24916 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 298.32, "high": 301.87, "low": 298.12, "close": 301.32, "volume": 6960.493, "close_time": 1757217599999, "quote_volume": 2091349.89369, "trades": 9936, "taker_buy_base": 3609.566, "taker_buy_quote": 1084482.60856 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 301.34, "high": 302.65, "low": 301.14, "close": 301.57, "volume": 7211.078, "close_time": 1757231999999, "quote_volume": 2177398.35909, "trades": 6635, "taker_buy_base": 3521.075, "taker_buy_quote": 1063458.70018 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 301.57, "high": 303.47, "low": 300.04, "close": 302.53, "volume": 8650.917, "close_time": 1757246399999, "quote_volume": 2611437.81822, "trades": 7612, "taker_buy_base": 3717.987, "taker_buy_quote": 1121887.32886 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 302.51, "high": 302.59, "low": 299.0, "close": 299.77, "volume": 12262.897, "close_time": 1757260799999, "quote_volume": 3681233.19972, "trades": 10747, "taker_buy_base": 6120.713, "taker_buy_quote": 1837037.50787 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 299.77, "high": 300.72, "low": 298.02, "close": 300.45, "volume": 6462.983, "close_time": 1757275199999, "quote_volume": 1934993.77893, "trades": 7033, "taker_buy_base": 3281.971, "taker_buy_quote": 982368.01347 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 300.44, "high": 304.15, "low": 299.48, "close": 301.56, "volume": 10531.476, "close_time": 1757289599999, "quote_volume": 3177810.31694, "trades": 9542, "taker_buy_base": 5769.086, "taker_buy_quote": 1741271.8358 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 301.52, "high": 303.86, "low": 299.54, "close": 302.46, "volume": 13301.997, "close_time": 1757303999999, "quote_volume": 4013496.09611, "trades": 19121, "taker_buy_base": 7000.817, "taker_buy_quote": 2111704.6352 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 302.51, "high": 302.92, "low": 298.44, "close": 299.7, "volume": 12522.254, "close_time": 1757318399999, "quote_volume": 3757765.88375, "trades": 18615, "taker_buy_base": 5798.396, "taker_buy_quote": 1740038.32751 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 299.7, "high": 304.36, "low": 299.63, "close": 301.3, "volume": 23182.728, "close_time": 1757332799999, "quote_volume": 6999617.18376, "trades": 27967, "taker_buy_base": 11130.769, "taker_buy_quote": 3362514.80793 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 301.27, "high": 308.02, "low": 300.99, "close": 306.33, "volume": 29634.354, "close_time": 1757347199999, "quote_volume": 9042501.69921, "trades": 35287, "taker_buy_base": 15856.873, "taker_buy_quote": 4836367.60784 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 306.32, "high": 308.08, "low": 300.9, "close": 301.05, "volume": 15391.962, "close_time": 1757361599999, "quote_volume": 4692065.23864, "trades": 26738, "taker_buy_base": 6634.886, "taker_buy_quote": 2023878.28665 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 301.06, "high": 305.47, "low": 300.25, "close": 302.92, "volume": 9444.698, "close_time": 1757375999999, "quote_volume": 2859563.27327, "trades": 21056, "taker_buy_base": 4695.469, "taker_buy_quote": 1421687.16476 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 302.93, "high": 304.92, "low": 298.65, "close": 300.62, "volume": 24003.833, "close_time": 1757390399999, "quote_volume": 7230823.73527, "trades": 35116, "taker_buy_base": 11069.056, "taker_buy_quote": 3336694.33824 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 300.61, "high": 309.99, "low": 299.56, "close": 308.62, "volume": 23905.627, "close_time": 1757404799999, "quote_volume": 7293564.40222, "trades": 35990, "taker_buy_base": 12433.866, "taker_buy_quote": 3794032.22937 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 308.63, "high": 310.0, "low": 305.32, "close": 305.44, "volume": 18428.263, "close_time": 1757419199999, "quote_volume": 5674770.61846, "trades": 28151, "taker_buy_base": 9393.076, "taker_buy_quote": 2890900.71088 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 305.43, "high": 308.0, "low": 294.86, "close": 296.49, "volume": 41709.051, "close_time": 1757433599999, "quote_volume": 12571026.19156, "trades": 77602, "taker_buy_base": 19001.4, "taker_buy_quote": 5733474.5626 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 296.48, "high": 299.73, "low": 295.8, "close": 299.06, "volume": 12744.064, "close_time": 1757447999999, "quote_volume": 3793505.25562, "trades": 24256, "taker_buy_base": 6136.349, "taker_buy_quote": 1826652.2681 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 299.08, "high": 299.32, "low": 297.41, "close": 298.0, "volume": 7101.653, "close_time": 1757462399999, "quote_volume": 2119068.84637, "trades": 14514, "taker_buy_base": 3352.91, "taker_buy_quote": 1000287.24771 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 298.01, "high": 300.57, "low": 295.79, "close": 298.59, "volume": 10997.785, "close_time": 1757476799999, "quote_volume": 3280208.3467, "trades": 21651, "taker_buy_base": 5131.472, "taker_buy_quote": 1531228.65292 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 298.59, "high": 299.12, "low": 295.85, "close": 298.52, "volume": 13759.394, "close_time": 1757491199999, "quote_volume": 4087619.93705, "trades": 21532, "taker_buy_base": 5926.332, "taker_buy_quote": 1760228.82848 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 298.51, "high": 299.46, "low": 297.41, "close": 298.1, "volume": 7780.738, "close_time": 1757505599999, "quote_volume": 2322021.74853, "trades": 15023, "taker_buy_base": 3165.177, "taker_buy_quote": 944775.96534 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 298.11, "high": 306.62, "low": 297.54, "close": 303.66, "volume": 51117.356, "close_time": 1757519999999, "quote_volume": 15466126.25632, "trades": 67863, "taker_buy_base": 26731.753, "taker_buy_quote": 8083311.57093 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 303.67, "high": 304.78, "low": 297.65, "close": 298.47, "volume": 13573.265, "close_time": 1757534399999, "quote_volume": 4096612.82192, "trades": 26212, "taker_buy_base": 6805.921, "taker_buy_quote": 2053648.9109 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 298.49, "high": 301.04, "low": 297.75, "close": 300.15, "volume": 10609.028, "close_time": 1757548799999, "quote_volume": 3178981.55345, "trades": 17945, "taker_buy_base": 5033.987, "taker_buy_quote": 1507742.57205 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 300.13, "high": 305.5, "low": 299.13, "close": 304.75, "volume": 14678.554, "close_time": 1757563199999, "quote_volume": 4436855.10302, "trades": 20410, "taker_buy_base": 7588.703, "taker_buy_quote": 2294226.50362 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 304.75, "high": 308.96, "low": 303.99, "close": 306.17, "volume": 20376.561, "close_time": 1757577599999, "quote_volume": 6244063.82338, "trades": 28600, "taker_buy_base": 7742.86, "taker_buy_quote": 2372388.29527 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 306.19, "high": 306.56, "low": 303.67, "close": 304.2, "volume": 11251.179, "close_time": 1757591999999, "quote_volume": 3431283.10771, "trades": 15800, "taker_buy_base": 5116.345, "taker_buy_quote": 1560154.82797 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 304.22, "high": 308.0, "low": 300.39, "close": 302.53, "volume": 27192.602, "close_time": 1757606399999, "quote_volume": 8247629.64665, "trades": 54709, "taker_buy_base": 13405.571, "taker_buy_quote": 4066223.95622 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 302.53, "high": 306.45, "low": 302.25, "close": 306.07, "volume": 8334.901, "close_time": 1757620799999, "quote_volume": 2534019.76321, "trades": 17045, "taker_buy_base": 2954.764, "taker_buy_quote": 898741.20803 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 306.08, "high": 310.36, "low": 305.33, "close": 309.54, "volume": 15023.12, "close_time": 1757635199999, "quote_volume": 4634435.26154, "trades": 21312, "taker_buy_base": 7854.055, "taker_buy_quote": 2423431.40859 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 309.56, "high": 313.3, "low": 308.01, "close": 309.96, "volume": 12938.399, "close_time": 1757649599999, "quote_volume": 4019823.46376, "trades": 25122, "taker_buy_base": 7320.769, "taker_buy_quote": 2274683.89773 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 309.95, "high": 315.87, "low": 308.76, "close": 312.01, "volume": 17201.8, "close_time": 1757663999999, "quote_volume": 5379489.68079, "trades": 23524, "taker_buy_base": 7969.673, "taker_buy_quote": 2491201.677 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 312.01, "high": 315.44, "low": 308.67, "close": 313.74, "volume": 17751.53, "close_time": 1757678399999, "quote_volume": 5527777.4858, "trades": 25060, "taker_buy_base": 8717.477, "taker_buy_quote": 2714108.94027 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 313.76, "high": 316.09, "low": 311.72, "close": 312.34, "volume": 19881.632, "close_time": 1757692799999, "quote_volume": 6236786.30012, "trades": 30491, "taker_buy_base": 10603.762, "taker_buy_quote": 3325539.10683 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 312.34, "high": 320.91, "low": 311.69, "close": 320.18, "volume": 20872.233, "close_time": 1757707199999, "quote_volume": 6625286.90493, "trades": 31206, "taker_buy_base": 11595.67, "taker_buy_quote": 3680738.47858 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 320.15, "high": 321.83, "low": 317.14, "close": 321.57, "volume": 17584.713, "close_time": 1757721599999, "quote_volume": 5617884.17703, "trades": 21896, "taker_buy_base": 8030.252, "taker_buy_quote": 2565614.94703 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 321.53, "high": 321.7, "low": 317.46, "close": 319.78, "volume": 11036.115, "close_time": 1757735999999, "quote_volume": 3526276.18504, "trades": 19020, "taker_buy_base": 5375.702, "taker_buy_quote": 1717902.59777 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 319.77, "high": 319.86, "low": 315.5, "close": 315.62, "volume": 14984.0, "close_time": 1757750399999, "quote_volume": 4755651.91173, "trades": 15727, "taker_buy_base": 6765.888, "taker_buy_quote": 2145478.78306 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 315.62, "high": 320.92, "low": 315.59, "close": 319.81, "volume": 12356.518, "close_time": 1757764799999, "quote_volume": 3933873.3306, "trades": 18983, "taker_buy_base": 6743.662, "taker_buy_quote": 2145550.12429 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 319.82, "high": 321.44, "low": 313.5, "close": 314.26, "volume": 21768.522, "close_time": 1757779199999, "quote_volume": 6902582.08598, "trades": 37625, "taker_buy_base": 8493.222, "taker_buy_quote": 2693869.09542 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 314.27, "high": 315.48, "low": 309.57, "close": 313.62, "volume": 18656.116, "close_time": 1757793599999, "quote_volume": 5831360.95296, "trades": 32892, "taker_buy_base": 7319.427, "taker_buy_quote": 2287453.78881 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 313.61, "high": 315.62, "low": 313.52, "close": 315.02, "volume": 3953.323, "close_time": 1757807999999, "quote_volume": 1243551.67368, "trades": 9359, "taker_buy_base": 2158.252, "taker_buy_quote": 678983.9047 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 315.0, "high": 315.5, "low": 310.89, "close": 311.74, "volume": 8690.524, "close_time": 1757822399999, "quote_volume": 2724966.22306, "trades": 17289, "taker_buy_base": 4239.671, "taker_buy_quote": 1329291.6921 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 311.74, "high": 312.5, "low": 308.7, "close": 310.44, "volume": 13864.632, "close_time": 1757836799999, "quote_volume": 4311801.05259, "trades": 18419, "taker_buy_base": 5629.031, "taker_buy_quote": 1751563.73546 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 310.45, "high": 312.45, "low": 307.16, "close": 307.39, "volume": 8881.252, "close_time": 1757851199999, "quote_volume": 2755199.91459, "trades": 16236, "taker_buy_base": 4392.74, "taker_buy_quote": 1363608.46049 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 307.38, "high": 309.13, "low": 302.17, "close": 303.31, "volume": 21634.213, "close_time": 1757865599999, "quote_volume": 6599477.28409, "trades": 35703, "taker_buy_base": 9448.566, "taker_buy_quote": 2881147.31469 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 303.27, "high": 308.78, "low": 302.71, "close": 307.74, "volume": 11303.042, "close_time": 1757879999999, "quote_volume": 3464952.06122, "trades": 19550, "taker_buy_base": 6195.873, "taker_buy_quote": 1898961.3226 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 307.74, "high": 309.9, "low": 305.83, "close": 306.18, "volume": 8835.185, "close_time": 1757894399999, "quote_volume": 2723269.03288, "trades": 16280, "taker_buy_base": 4609.494, "taker_buy_quote": 1421606.03152 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 306.16, "high": 308.24, "low": 303.84, "close": 307.73, "volume": 5210.832, "close_time": 1757908799999, "quote_volume": 1597692.8461, "trades": 16626, "taker_buy_base": 2387.059, "taker_buy_quote": 732281.83737 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 307.73, "high": 310.18, "low": 303.51, "close": 304.25, "volume": 9776.909, "close_time": 1757923199999, "quote_volume": 3002832.01144, "trades": 23456, "taker_buy_base": 4944.232, "taker_buy_quote": 1518771.85829 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 304.25, "high": 304.28, "low": 297.24, "close": 299.41, "volume": 26394.5, "close_time": 1757937599999, "quote_volume": 7924392.54819, "trades": 45170, "taker_buy_base": 12150.383, "taker_buy_quote": 3648160.74904 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 299.41, "high": 300.34, "low": 295.45, "close": 297.48, "volume": 16654.881, "close_time": 1757951999999, "quote_volume": 4960114.623, "trades": 35331, "taker_buy_base": 8013.934, "taker_buy_quote": 2387355.48385 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 297.47, "high": 298.84, "low": 295.25, "close": 298.02, "volume": 14430.914, "close_time": 1757966399999, "quote_volume": 4281795.80049, "trades": 27257, "taker_buy_base": 6461.594, "taker_buy_quote": 1918265.14643 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 298.04, "high": 300.3, "low": 297.76, "close": 299.34, "volume": 5317.642, "close_time": 1757980799999, "quote_volume": 1591814.0647, "trades": 10485, "taker_buy_base": 2699.635, "taker_buy_quote": 808088.24198 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 299.33, "high": 299.68, "low": 296.21, "close": 296.31, "volume": 9210.807, "close_time": 1757995199999, "quote_volume": 2741241.76163, "trades": 16823, "taker_buy_base": 5939.146, "taker_buy_quote": 1767539.45591 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 296.27, "high": 296.59, "low": 293.14, "close": 295.48, "volume": 17548.923, "close_time": 1758009599999, "quote_volume": 5170484.69968, "trades": 28603, "taker_buy_base": 9838.409, "taker_buy_quote": 2898794.55022 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 295.5, "high": 298.23, "low": 293.82, "close": 294.79, "volume": 22548.036, "close_time": 1758023999999, "quote_volume": 6673049.96794, "trades": 29225, "taker_buy_base": 10773.292, "taker_buy_quote": 3188010.47843 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 294.8, "high": 296.87, "low": 289.48, "close": 293.49, "volume": 29127.669, "close_time": 1758038399999, "quote_volume": 8517000.67987, "trades": 45266, "taker_buy_base": 13222.513, "taker_buy_quote": 3869958.0531 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 293.51, "high": 299.57, "low": 292.19, "close": 298.9, "volume": 25754.788, "close_time": 1758052799999, "quote_volume": 7640259.53393, "trades": 36742, "taker_buy_base": 15618.217, "taker_buy_quote": 4633161.97956 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 298.9, "high": 301.85, "low": 298.02, "close": 298.88, "volume": 12101.885, "close_time": 1758067199999, "quote_volume": 3630778.1032, "trades": 15776, "taker_buy_base": 6220.798, "taker_buy_quote": 1867203.33172 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 298.89, "high": 300.97, "low": 296.49, "close": 296.7, "volume": 12322.758, "close_time": 1758081599999, "quote_volume": 3689263.17128, "trades": 20519, "taker_buy_base": 7056.881, "taker_buy_quote": 2113464.85184 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 296.71, "high": 299.78, "low": 293.93, "close": 299.01, "volume": 14872.959, "close_time": 1758095999999, "quote_volume": 4419755.30631, "trades": 22840, "taker_buy_base": 7883.831, "taker_buy_quote": 2343222.09332 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 299.0, "high": 299.14, "low": 294.19, "close": 295.96, "volume": 9975.754, "close_time": 1758110399999, "quote_volume": 2953367.45669, "trades": 15986, "taker_buy_base": 4403.717, "taker_buy_quote": 1304078.97768 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 295.96, "high": 297.33, "low": 292.41, "close": 293.29, "volume": 13066.934, "close_time": 1758124799999, "quote_volume": 3849421.83121, "trades": 22281, "taker_buy_base": 5636.87, "taker_buy_quote": 1660312.62986 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 293.28, "high": 299.37, "low": 290.62, "close": 298.55, "volume": 49036.204, "close_time": 1758139199999, "quote_volume": 14435678.87908, "trades": 80807, "taker_buy_base": 25187.488, "taker_buy_quote": 7416439.66212 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 298.55, "high": 308.57, "low": 295.61, "close": 305.99, "volume": 20814.659, "close_time": 1758153599999, "quote_volume": 6307648.51969, "trades": 35709, "taker_buy_base": 10039.23, "taker_buy_quote": 3040422.18105 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 306.0, "high": 309.7, "low": 304.31, "close": 308.54, "volume": 20676.075, "close_time": 1758167999999, "quote_volume": 6356412.55986, "trades": 26690, "taker_buy_base": 9298.677, "taker_buy_quote": 2858390.73131 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 308.56, "high": 308.89, "low": 302.6, "close": 304.85, "volume": 17348.085, "close_time": 1758182399999, "quote_volume": 5296606.20939, "trades": 23699, "taker_buy_base": 8208.13, "taker_buy_quote": 2505681.48051 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 304.85, "high": 309.0, "low": 304.76, "close": 306.64, "volume": 12597.823, "close_time": 1758196799999, "quote_volume": 3875921.44939, "trades": 23374, "taker_buy_base": 6091.674, "taker_buy_quote": 1874739.22646 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 306.66, "high": 310.82, "low": 305.73, "close": 309.34, "volume": 21626.559, "close_time": 1758211199999, "quote_volume": 6678285.25254, "trades": 33232, "taker_buy_base": 10806.274, "taker_buy_quote": 3337185.23557 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 309.34, "high": 313.01, "low": 308.51, "close": 309.98, "volume": 15472.256, "close_time": 1758225599999, "quote_volume": 4810208.11612, "trades": 25091, "taker_buy_base": 6839.332, "taker_buy_quote": 2126480.93576 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 309.97, "high": 311.22, "low": 307.0, "close": 309.26, "volume": 7738.249, "close_time": 1758239999999, "quote_volume": 2394330.7304, "trades": 14638, "taker_buy_base": 2695.459, "taker_buy_quote": 834253.40336 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 309.25, "high": 312.04, "low": 304.5, "close": 305.13, "volume": 19381.477, "close_time": 1758254399999, "quote_volume": 5983297.75586, "trades": 25937, "taker_buy_base": 10684.875, "taker_buy_quote": 3298864.61173 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 305.12, "high": 307.2, "low": 303.1, "close": 306.05, "volume": 16516.656, "close_time": 1758268799999, "quote_volume": 5038795.01975, "trades": 34609, "taker_buy_base": 9578.569, "taker_buy_quote": 2922547.03072 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 306.05, "high": 308.88, "low": 303.55, "close": 305.0, "volume": 16664.334, "close_time": 1758283199999, "quote_volume": 5109640.11614, "trades": 26257, "taker_buy_base": 8479.951, "taker_buy_quote": 2599605.49525 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 304.97, "high": 308.06, "low": 298.9, "close": 301.69, "volume": 28084.323, "close_time": 1758297599999, "quote_volume": 8520890.61028, "trades": 44557, "taker_buy_base": 14302.693, "taker_buy_quote": 4341884.3402 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 301.68, "high": 302.73, "low": 296.67, "close": 297.27, "volume": 17007.438, "close_time": 1758311999999, "quote_volume": 5086708.89939, "trades": 30174, "taker_buy_base": 6961.49, "taker_buy_quote": 2082660.18331 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 297.26, "high": 299.78, "low": 296.64, "close": 298.62, "volume": 5192.477, "close_time": 1758326399999, "quote_volume": 1548423.28909, "trades": 10689, "taker_buy_base": 2748.549, "taker_buy_quote": 819771.91463 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 298.61, "high": 300.82, "low": 297.15, "close": 299.7, "volume": 5207.54, "close_time": 1758340799999, "quote_volume": 1557035.87737, "trades": 12516, "taker_buy_base": 2693.051, "taker_buy_quote": 805115.59532 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 299.68, "high": 300.99, "low": 298.94, "close": 300.12, "volume": 5088.97, "close_time": 1758355199999, "quote_volume": 1526685.25976, "trades": 10470, "taker_buy_base": 2786.325, "taker_buy_quote": 836049.54403 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 300.12, "high": 300.12, "low": 295.0, "close": 296.35, "volume": 11214.121, "close_time": 1758369599999, "quote_volume": 3327882.02148, "trades": 20160, "taker_buy_base": 5691.942, "taker_buy_quote": 1688332.65545 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 296.35, "high": 299.73, "low": 294.75, "close": 298.14, "volume": 9464.743, "close_time": 1758383999999, "quote_volume": 2810613.66729, "trades": 18542, "taker_buy_base": 3972.753, "taker_buy_quote": 1179492.44771 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 298.13, "high": 299.33, "low": 296.1, "close": 297.01, "volume": 7411.837, "close_time": 1758398399999, "quote_volume": 2206678.62926, "trades": 14270, "taker_buy_base": 3000.744, "taker_buy_quote": 893349.04454 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 297.03, "high": 299.44, "low": 296.3, "close": 296.85, "volume": 6496.422, "close_time": 1758412799999, "quote_volume": 1934990.87367, "trades": 8042, "taker_buy_base": 2871.621, "taker_buy_quote": 855648.68667 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 296.85, "high": 298.07, "low": 295.77, "close": 297.75, "volume": 4760.193, "close_time": 1758427199999, "quote_volume": 1413578.61831, "trades": 9428, "taker_buy_base": 2125.807, "taker_buy_quote": 630950.09942 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 297.81, "high": 299.14, "low": 296.55, "close": 298.22, "volume": 4109.784, "close_time": 1758441599999, "quote_volume": 1225462.65159, "trades": 8973, "taker_buy_base": 2101.707, "taker_buy_quote": 626642.02741 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 298.24, "high": 298.54, "low": 293.19, "close": 294.57, "volume": 7815.971, "close_time": 1758455999999, "quote_volume": 2305843.42982, "trades": 15172, "taker_buy_base": 3235.325, "taker_buy_quote": 954613.38835 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 294.58, "high": 297.73, "low": 294.52, "close": 295.57, "volume": 5259.824, "close_time": 1758470399999, "quote_volume": 1558265.8285, "trades": 12177, "taker_buy_base": 2348.374, "taker_buy_quote": 695459.2832 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 295.59, "high": 299.0, "low": 292.81, "close": 298.2, "volume": 9389.692, "close_time": 1758484799999, "quote_volume": 2776517.92585, "trades": 19251, "taker_buy_base": 3857.753, "taker_buy_quote": 1141091.05482 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 298.2, "high": 298.22, "low": 293.39, "close": 294.02, "volume": 4925.568, "close_time": 1758499199999, "quote_volume": 1452126.31996, "trades": 12495, "taker_buy_base": 2292.134, "taker_buy_quote": 675889.37588 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 294.02, "high": 295.58, "low": 281.9, "close": 284.21, "volume": 40800.852, "close_time": 1758513599999, "quote_volume": 11701295.45126, "trades": 69395, "taker_buy_base": 18784.81, "taker_buy_quote": 5385350.23772 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 284.19, "high": 284.66, "low": 248.68, "close": 266.22, "volume": 99912.013, "close_time": 1758527999999, "quote_volume": 26756508.13744, "trades": 145796, "taker_buy_base": 39841.481, "taker_buy_quote": 10656284.42414 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 266.23, "high": 268.12, "low": 262.14, "close": 265.97, "volume": 48182.276, "close_time": 1758542399999, "quote_volume": 12772175.45858, "trades": 68686, "taker_buy_base": 24359.323, "taker_buy_quote": 6457318.31896 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 265.97, "high": 270.68, "low": 265.18, "close": 265.51, "volume": 35928.757, "close_time": 1758556799999, "quote_volume": 9614905.33313, "trades": 57950, "taker_buy_base": 15455.769, "taker_buy_quote": 4135673.44506 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 265.5, "high": 267.72, "low": 263.2, "close": 263.6, "volume": 20665.036, "close_time": 1758571199999, "quote_volume": 5496133.59222, "trades": 40828, "taker_buy_base": 7983.836, "taker_buy_quote": 2123632.41504 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 263.61, "high": 270.76, "low": 263.33, "close": 270.32, "volume": 19749.479, "close_time": 1758585599999, "quote_volume": 5297708.41848, "trades": 20046, "taker_buy_base": 5975.334, "taker_buy_quote": 1600758.3174 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 270.32, "high": 271.23, "low": 263.03, "close": 268.43, "volume": 12696.906, "close_time": 1758599999999, "quote_volume": 3391879.62188, "trades": 22826, "taker_buy_base": 6111.936, "taker_buy_quote": 1631566.64636 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 268.44, "high": 272.13, "low": 265.96, "close": 269.71, "volume": 15515.64, "close_time": 1758614399999, "quote_volume": 4187896.81145, "trades": 25230, "taker_buy_base": 8154.806, "taker_buy_quote": 2201252.56386 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 269.72, "high": 272.87, "low": 268.75, "close": 270.7, "volume": 11887.674, "close_time": 1758628799999, "quote_volume": 3217607.22181, "trades": 21289, "taker_buy_base": 6253.674, "taker_buy_quote": 1692641.97638 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 270.69, "high": 280.06, "low": 270.5, "close": 278.19, "volume": 39553.858, "close_time": 1758643199999, "quote_volume": 10927849.52886, "trades": 56182, "taker_buy_base": 20555.143, "taker_buy_quote": 5679136.64511 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 278.21, "high": 280.45, "low": 272.98, "close": 274.28, "volume": 22054.478, "close_time": 1758657599999, "quote_volume": 6103325.62219, "trades": 42345, "taker_buy_base": 10443.505, "taker_buy_quote": 2891281.55452 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 274.27, "high": 278.0, "low": 273.54, "close": 274.55, "volume": 9541.017, "close_time": 1758671999999, "quote_volume": 2631357.16439, "trades": 24227, "taker_buy_base": 4216.443, "taker_buy_quote": 1162808.46302 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 274.56, "high": 278.3, "low": 270.54, "close": 271.77, "volume": 16089.994, "close_time": 1758686399999, "quote_volume": 4420116.95274, "trades": 33408, "taker_buy_base": 7666.38, "taker_buy_quote": 2106127.44449 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 271.76, "high": 278.84, "low": 268.46, "close": 277.19, "volume": 25692.351, "close_time": 1758700799999, "quote_volume": 7020619.20874, "trades": 41544, "taker_buy_base": 12050.866, "taker_buy_quote": 3296350.69866 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 277.19, "high": 279.89, "low": 275.42, "close": 279.26, "volume": 16800.857, "close_time": 1758715199999, "quote_volume": 4672877.55161, "trades": 24709, "taker_buy_base": 8635.849, "taker_buy_quote": 2401457.65476 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 279.23, "high": 281.33, "low": 277.62, "close": 278.04, "volume": 12750.728, "close_time": 1758729599999, "quote_volume": 3563402.89324, "trades": 26242, "taker_buy_base": 6300.837, "taker_buy_quote": 1761267.72265 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 278.01, "high": 279.91, "low": 277.37, "close": 278.64, "volume": 6606.86, "close_time": 1758743999999, "quote_volume": 1841066.07346, "trades": 15068, "taker_buy_base": 3596.253, "taker_buy_quote": 1001878.88093 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 278.68, "high": 279.25, "low": 276.22, "close": 278.2, "volume": 8929.884, "close_time": 1758758399999, "quote_volume": 2483442.84498, "trades": 11421, "taker_buy_base": 4129.354, "taker_buy_quote": 1148366.37959 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 278.2, "high": 279.43, "low": 269.9, "close": 271.05, "volume": 26831.025, "close_time": 1758772799999, "quote_volume": 7358446.71664, "trades": 33303, "taker_buy_base": 12009.319, "taker_buy_quote": 3298551.91875 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 271.04, "high": 272.1, "low": 265.3, "close": 266.58, "volume": 22642.697, "close_time": 1758787199999, "quote_volume": 6060848.68247, "trades": 39623, "taker_buy_base": 10996.199, "taker_buy_quote": 2943634.64855 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 266.59, "high": 271.88, "low": 265.23, "close": 265.51, "volume": 18982.82, "close_time": 1758801599999, "quote_volume": 5097061.31699, "trades": 33439, "taker_buy_base": 10343.876, "taker_buy_quote": 2777770.66966 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 265.5, "high": 270.08, "low": 259.71, "close": 268.65, "volume": 48673.533, "close_time": 1758815999999, "quote_volume": 12937752.46163, "trades": 64506, "taker_buy_base": 25754.457, "taker_buy_quote": 6851409.6363 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 268.64, "high": 268.98, "low": 255.7, "close": 263.37, "volume": 77528.376, "close_time": 1758830399999, "quote_volume": 20229086.86613, "trades": 102235, "taker_buy_base": 37527.29, "taker_buy_quote": 9791800.40505 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 263.39, "high": 263.99, "low": 257.53, "close": 260.2, "volume": 22843.039, "close_time": 1758844799999, "quote_volume": 5954753.73478, "trades": 26176, "taker_buy_base": 11292.758, "taker_buy_quote": 2944937.11538 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 260.26, "high": 267.36, "low": 259.65, "close": 266.22, "volume": 13370.902, "close_time": 1758859199999, "quote_volume": 3536038.24226, "trades": 31323, "taker_buy_base": 6953.091, "taker_buy_quote": 1838855.41495 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 266.23, "high": 266.45, "low": 260.0, "close": 261.79, "volume": 21041.79, "close_time": 1758873599999, "quote_volume": 5519654.15864, "trades": 35359, "taker_buy_base": 9373.242, "taker_buy_quote": 2457876.01949 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 261.8, "high": 262.68, "low": 256.3, "close": 258.96, "volume": 24490.259, "close_time": 1758887999999, "quote_volume": 6359451.01152, "trades": 38632, "taker_buy_base": 13929.765, "taker_buy_quote": 3619308.59044 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 258.95, "high": 265.73, "low": 256.72, "close": 265.12, "volume": 39724.22, "close_time": 1758902399999, "quote_volume": 10419346.16399, "trades": 59363, "taker_buy_base": 20527.858, "taker_buy_quote": 5383472.24885 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 265.11, "high": 272.68, "low": 264.88, "close": 269.51, "volume": 23137.35, "close_time": 1758916799999, "quote_volume": 6242409.27127, "trades": 36018, "taker_buy_base": 11835.054, "taker_buy_quote": 3192961.59662 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 269.5, "high": 271.33, "low": 268.64, "close": 270.77, "volume": 8314.218, "close_time": 1758931199999, "quote_volume": 2245172.84433, "trades": 13086, "taker_buy_base": 4225.669, "taker_buy_quote": 1141113.86544 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 270.77, "high": 272.22, "low": 270.16, "close": 270.77, "volume": 7384.476, "close_time": 1758945599999, "quote_volume": 1999731.22683, "trades": 12041, "taker_buy_base": 3260.569, "taker_buy_quote": 883136.66024 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 270.73, "high": 271.13, "low": 269.02, "close": 270.31, "volume": 6070.165, "close_time": 1758959999999, "quote_volume": 1639478.5743, "trades": 11090, "taker_buy_base": 2817.673, "taker_buy_quote": 761163.53153 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 270.3, "high": 270.4, "low": 266.61, "close": 268.25, "volume": 10565.974, "close_time": 1758974399999, "quote_volume": 2836953.91831, "trades": 15033, "taker_buy_base": 6002.997, "taker_buy_quote": 1611825.65673 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 268.26, "high": 269.55, "low": 266.34, "close": 268.06, "volume": 8001.707, "close_time": 1758988799999, "quote_volume": 2144294.39726, "trades": 15318, "taker_buy_base": 4154.204, "taker_buy_quote": 1113491.09214 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 268.09, "high": 268.21, "low": 265.45, "close": 266.3, "volume": 5579.337, "close_time": 1759003199999, "quote_volume": 1485974.24534, "trades": 15565, "taker_buy_base": 2626.903, "taker_buy_quote": 699828.50278 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 266.32, "high": 268.99, "low": 266.15, "close": 266.42, "volume": 4529.71, "close_time": 1759017599999, "quote_volume": 1210369.74597, "trades": 10428, "taker_buy_base": 2415.983, "taker_buy_quote": 645622.59176 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 266.43, "high": 267.19, "low": 264.6, "close": 266.2, "volume": 6475.089, "close_time": 1759031999999, "quote_volume": 1721783.51032, "trades": 16673, "taker_buy_base": 3255.257, "taker_buy_quote": 865663.52014 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 266.2, "high": 267.48, "low": 264.64, "close": 266.52, "volume": 5167.821, "close_time": 1759046399999, "quote_volume": 1375370.23993, "trades": 11778, "taker_buy_base": 2432.443, "taker_buy_quote": 647654.95241 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 266.52, "high": 266.92, "low": 260.97, "close": 262.62, "volume": 13516.659, "close_time": 1759060799999, "quote_volume": 3552785.3138, "trades": 21827, "taker_buy_base": 6868.524, "taker_buy_quote": 1804457.59769 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 262.61, "high": 266.37, "low": 261.04, "close": 266.22, "volume": 8474.407, "close_time": 1759075199999, "quote_volume": 2241666.94906, "trades": 18806, "taker_buy_base": 4206.909, "taker_buy_quote": 1112656.99051 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 266.22, "high": 269.08, "low": 266.22, "close": 268.85, "volume": 10312.902, "close_time": 1759089599999, "quote_volume": 2760916.71128, "trades": 17106, "taker_buy_base": 5270.985, "taker_buy_quote": 1411457.21301 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 268.86, "high": 277.1, "low": 268.79, "close": 275.1, "volume": 18081.276, "close_time": 1759103999999, "quote_volume": 4940095.18642, "trades": 27380, "taker_buy_base": 10396.03, "taker_buy_quote": 2837907.58846 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 275.11, "high": 276.29, "low": 273.61, "close": 274.2, "volume": 11826.048, "close_time": 1759118399999, "quote_volume": 3249225.21455, "trades": 20686, "taker_buy_base": 5810.387, "taker_buy_quote": 1596708.86178 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 274.2, "high": 274.48, "low": 270.53, "close": 271.88, "volume": 6765.729, "close_time": 1759132799999, "quote_volume": 1842966.05754, "trades": 14648, "taker_buy_base": 3179.502, "taker_buy_quote": 866337.25276 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 271.89, "high": 276.57, "low": 270.48, "close": 271.35, "volume": 19254.798, "close_time": 1759147199999, "quote_volume": 5268344.37608, "trades": 29086, "taker_buy_base": 11480.616, "taker_buy_quote": 3144622.26492 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 271.35, "high": 278.49, "low": 268.63, "close": 275.35, "volume": 27002.93, "close_time": 1759161599999, "quote_volume": 7391154.96809, "trades": 44863, "taker_buy_base": 12102.624, "taker_buy_quote": 3314423.86317 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 275.36, "high": 276.94, "low": 272.13, "close": 276.68, "volume": 13366.757, "close_time": 1759175999999, "quote_volume": 3673806.15852, "trades": 28047, "taker_buy_base": 7440.862, "taker_buy_quote": 2045671.89419 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 276.67, "high": 280.32, "low": 276.56, "close": 277.06, "volume": 12463.536, "close_time": 1759190399999, "quote_volume": 3471210.37008, "trades": 20797, "taker_buy_base": 6147.423, "taker_buy_quote": 1711538.22547 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 277.07, "high": 278.17, "low": 273.68, "close": 274.26, "volume": 13110.602, "close_time": 1759204799999, "quote_volume": 3613402.50931, "trades": 31282, "taker_buy_base": 6222.345, "taker_buy_quote": 1715036.33254 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 274.27, "high": 275.69, "low": 272.05, "close": 273.16, "volume": 6840.978, "close_time": 1759219199999, "quote_volume": 1875015.99454, "trades": 21952, "taker_buy_base": 3535.13, "taker_buy_quote": 969006.52905 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 273.16, "high": 273.74, "low": 269.37, "close": 272.28, "volume": 9579.696, "close_time": 1759233599999, "quote_volume": 2599534.49152, "trades": 25664, "taker_buy_base": 5281.242, "taker_buy_quote": 1432908.7163 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 272.27, "high": 273.33, "low": 266.56, "close": 268.23, "volume": 25444.399, "close_time": 1759247999999, "quote_volume": 6871369.3988, "trades": 38138, "taker_buy_base": 9331.429, "taker_buy_quote": 2519620.17333 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 268.23, "high": 274.92, "low": 266.1, "close": 274.68, "volume": 14965.231, "close_time": 1759262399999, "quote_volume": 4035663.56301, "trades": 26111, "taker_buy_base": 6882.271, "taker_buy_quote": 1857566.76116 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 274.68, "high": 279.14, "low": 273.32, "close": 274.39, "volume": 13851.593, "close_time": 1759276799999, "quote_volume": 3830795.97323, "trades": 24093, "taker_buy_base": 5825.111, "taker_buy_quote": 1610870.91933 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 274.4, "high": 274.86, "low": 269.98, "close": 270.02, "volume": 10213.525, "close_time": 1759291199999, "quote_volume": 2786149.66547, "trades": 18783, "taker_buy_base": 4844.309, "taker_buy_quote": 1321729.85315 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 270.03, "high": 273.45, "low": 269.83, "close": 272.19, "volume": 10369.64, "close_time": 1759305599999, "quote_volume": 2817890.00186, "trades": 21431, "taker_buy_base": 5006.567, "taker_buy_quote": 1360312.75347 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 272.18, "high": 286.33, "low": 271.97, "close": 285.02, "volume": 39118.451, "close_time": 1759319999999, "quote_volume": 11067289.25996, "trades": 52992, "taker_buy_base": 20156.261, "taker_buy_quote": 5701557.33858 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 285.02, "high": 288.08, "low": 283.32, "close": 286.31, "volume": 21362.648, "close_time": 1759334399999, "quote_volume": 6105852.54121, "trades": 30921, "taker_buy_base": 12318.584, "taker_buy_quote": 3522032.95007 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 286.31, "high": 288.08, "low": 284.53, "close": 286.47, "volume": 13823.147, "close_time": 1759348799999, "quote_volume": 3960110.7076, "trades": 29333, "taker_buy_base": 7791.027, "taker_buy_quote": 2232229.96768 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 286.46, "high": 287.08, "low": 282.84, "close": 286.76, "volume": 12682.237, "close_time": 1759363199999, "quote_volume": 3613188.25117, "trades": 18974, "taker_buy_base": 6757.547, "taker_buy_quote": 1925531.35909 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 286.78, "high": 289.2, "low": 284.77, "close": 287.34, "volume": 15520.197, "close_time": 1759377599999, "quote_volume": 4451309.97391, "trades": 27564, "taker_buy_base": 6954.938, "taker_buy_quote": 1994986.30041 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 287.34, "high": 289.09, "low": 285.68, "close": 285.89, "volume": 8896.172, "close_time": 1759391999999, "quote_volume": 2557767.60977, "trades": 21278, "taker_buy_base": 4650.058, "taker_buy_quote": 1337526.78583 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 285.9, "high": 286.76, "low": 282.65, "close": 282.96, "volume": 11917.194, "close_time": 1759406399999, "quote_volume": 3393732.17966, "trades": 21736, "taker_buy_base": 4586.422, "taker_buy_quote": 1305738.93368 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 282.97, "high": 284.66, "low": 278.8, "close": 283.95, "volume": 34094.313, "close_time": 1759420799999, "quote_volume": 9614368.82973, "trades": 54386, "taker_buy_base": 22260.166, "taker_buy_quote": 6278202.48962 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 283.97, "high": 294.41, "low": 283.45, "close": 291.88, "volume": 33107.139, "close_time": 1759435199999, "quote_volume": 9560834.11691, "trades": 47279, "taker_buy_base": 19827.337, "taker_buy_quote": 5721680.62308 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 291.89, "high": 292.64, "low": 287.39, "close": 288.98, "volume": 14273.698, "close_time": 1759449599999, "quote_volume": 4135225.26908, "trades": 19167, "taker_buy_base": 7119.051, "taker_buy_quote": 2062971.76736 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 288.98, "high": 293.25, "low": 287.22, "close": 289.78, "volume": 14020.818, "close_time": 1759463999999, "quote_volume": 4065832.26602, "trades": 25169, "taker_buy_base": 7213.835, "taker_buy_quote": 2093238.47802 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 289.78, "high": 291.47, "low": 285.21, "close": 285.56, "volume": 8482.691, "close_time": 1759478399999, "quote_volume": 2440412.94034, "trades": 17576, "taker_buy_base": 3765.496, "taker_buy_quote": 1083530.1709 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 285.55, "high": 286.42, "low": 283.89, "close": 284.59, "volume": 9237.449, "close_time": 1759492799999, "quote_volume": 2633538.11532, "trades": 16954, "taker_buy_base": 5789.162, "taker_buy_quote": 1650668.85388 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 284.59, "high": 292.09, "low": 284.26, "close": 291.77, "volume": 44711.884, "close_time": 1759507199999, "quote_volume": 12863768.76423, "trades": 45423, "taker_buy_base": 19685.569, "taker_buy_quote": 5663133.7886 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 291.77, "high": 302.19, "low": 286.67, "close": 291.23, "volume": 49156.104, "close_time": 1759521599999, "quote_volume": 14471960.19678, "trades": 66359, "taker_buy_base": 22880.584, "taker_buy_quote": 6714178.21476 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 291.25, "high": 292.91, "low": 289.76, "close": 290.52, "volume": 8325.46, "close_time": 1759535999999, "quote_volume": 2424007.77809, "trades": 15161, "taker_buy_base": 3310.0, "taker_buy_quote": 964285.21576 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 290.53, "high": 292.02, "low": 286.56, "close": 287.03, "volume": 7561.55, "close_time": 1759550399999, "quote_volume": 2183109.70415, "trades": 18443, "taker_buy_base": 3106.237, "taker_buy_quote": 897698.04627 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 287.02, "high": 287.73, "low": 285.41, "close": 285.78, "volume": 6702.497, "close_time": 1759564799999, "quote_volume": 1920926.27056, "trades": 14773, "taker_buy_base": 3619.469, "taker_buy_quote": 1037474.48218 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 285.77, "high": 286.11, "low": 282.34, "close": 282.47, "volume": 11665.564, "close_time": 1759579199999, "quote_volume": 3309952.83818, "trades": 28550, "taker_buy_base": 4356.253, "taker_buy_quote": 1237149.70221 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 282.47, "high": 284.88, "low": 279.91, "close": 280.47, "volume": 19449.677, "close_time": 1759593599999, "quote_volume": 5489268.49541, "trades": 31373, "taker_buy_base": 7105.88, "taker_buy_quote": 2007009.27338 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 280.48, "high": 283.42, "low": 280.2, "close": 283.02, "volume": 7140.447, "close_time": 1759607999999, "quote_volume": 2013524.58934, "trades": 15950, "taker_buy_base": 3092.169, "taker_buy_quote": 872132.08459 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 283.01, "high": 284.09, "low": 282.73, "close": 283.18, "volume": 4323.674, "close_time": 1759622399999, "quote_volume": 1225309.48905, "trades": 9459, "taker_buy_base": 2112.907, "taker_buy_quote": 598884.22242 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 283.17, "high": 289.4, "low": 281.09, "close": 287.65, "volume": 14202.176, "close_time": 1759636799999, "quote_volume": 4056360.57815, "trades": 27188, "taker_buy_base": 7528.95, "taker_buy_quote": 2148713.84648 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 287.66, "high": 293.69, "low": 286.57, "close": 293.53, "volume": 16189.176, "close_time": 1759651199999, "quote_volume": 4701509.99736, "trades": 34510, "taker_buy_base": 8048.613, "taker_buy_quote": 2337095.58031 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 293.53, "high": 296.14, "low": 288.29, "close": 289.46, "volume": 19525.119, "close_time": 1759665599999, "quote_volume": 5709663.32427, "trades": 45162, "taker_buy_base": 9458.364, "taker_buy_quote": 2765096.12088 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 289.46, "high": 292.22, "low": 286.99, "close": 290.32, "volume": 19146.829, "close_time": 1759679999999, "quote_volume": 5538902.56158, "trades": 27774, "taker_buy_base": 11833.5, "taker_buy_quote": 3425506.06854 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 290.33, "high": 291.53, "low": 284.15, "close": 284.4, "volume": 17211.867, "close_time": 1759694399999, "quote_volume": 4948371.19842, "trades": 26429, "taker_buy_base": 5895.257, "taker_buy_quote": 1695940.8431 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 284.41, "high": 286.68, "low": 283.89, "close": 285.67, "volume": 7572.891, "close_time": 1759708799999, "quote_volume": 2161167.38646, "trades": 15610, "taker_buy_base": 4307.256, "taker_buy_quote": 1229451.19469 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 285.68, "high": 288.37, "low": 282.86, "close": 287.96, "volume": 12064.104, "close_time": 1759723199999, "quote_volume": 3448347.01089, "trades": 29432, "taker_buy_base": 6097.873, "taker_buy_quote": 1743251.90761 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 287.96, "high": 291.49, "low": 285.64, "close": 288.78, "volume": 15388.055, "close_time": 1759737599999, "quote_volume": 4444395.55946, "trades": 23007, "taker_buy_base": 9772.075, "taker_buy_quote": 2823766.23771 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 288.78, "high": 292.03, "low": 288.74, "close": 290.32, "volume": 6428.426, "close_time": 1759751999999, "quote_volume": 1865173.66119, "trades": 19403, "taker_buy_base": 3045.95, "taker_buy_quote": 883616.73225 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 290.3, "high": 298.52, "low": 290.12, "close": 296.34, "volume": 22416.413, "close_time": 1759766399999, "quote_volume": 6621949.39844, "trades": 49808, "taker_buy_base": 11301.824, "taker_buy_quote": 3337585.38239 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 296.34, "high": 301.95, "low": 295.83, "close": 300.39, "volume": 33310.756, "close_time": 1759780799999, "quote_volume": 9974578.20049, "trades": 41379, "taker_buy_base": 20521.033, "taker_buy_quote": 6146004.66065 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 300.38, "high": 301.74, "low": 297.13, "close": 297.15, "volume": 11033.252, "close_time": 1759795199999, "quote_volume": 3299771.69152, "trades": 20232, "taker_buy_base": 4676.519, "taker_buy_quote": 1398841.04896 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 297.18, "high": 297.89, "low": 294.86, "close": 295.35, "volume": 5954.618, "close_time": 1759809599999, "quote_volume": 1764123.04938, "trades": 17636, "taker_buy_base": 2654.57, "taker_buy_quote": 786617.34074 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 295.34, "high": 298.28, "low": 291.29, "close": 292.23, "volume": 16216.064, "close_time": 1759823999999, "quote_volume": 4765418.21724, "trades": 26721, "taker_buy_base": 8321.048, "taker_buy_quote": 2443790.32178 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 292.22, "high": 292.5, "low": 288.25, "close": 291.21, "volume": 13533.137, "close_time": 1759838399999, "quote_volume": 3928227.76283, "trades": 27484, "taker_buy_base": 7003.149, "taker_buy_quote": 2033596.4877 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 291.21, "high": 292.67, "low": 277.57, "close": 279.04, "volume": 60281.289, "close_time": 1759852799999, "quote_volume": 17166006.11339, "trades": 72606, "taker_buy_base": 28552.791, "taker_buy_quote": 8141447.16672 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 279.06, "high": 281.97, "low": 276.41, "close": 276.91, "volume": 25540.52, "close_time": 1759867199999, "quote_volume": 7120941.08228, "trades": 36063, "taker_buy_base": 14953.504, "taker_buy_quote": 4171385.60288 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 276.89, "high": 279.08, "low": 275.46, "close": 276.13, "volume": 9708.717, "close_time": 1759881599999, "quote_volume": 2694512.02432, "trades": 18566, "taker_buy_base": 5611.212, "taker_buy_quote": 1557654.63615 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 276.13, "high": 279.82, "low": 274.67, "close": 275.53, "volume": 12363.999, "close_time": 1759895999999, "quote_volume": 3428714.72984, "trades": 25302, "taker_buy_base": 5155.74, "taker_buy_quote": 1430259.49574 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 275.53, "high": 278.63, "low": 274.6, "close": 278.56, "volume": 6829.494, "close_time": 1759910399999, "quote_volume": 1887680.36424, "trades": 22046, "taker_buy_base": 3408.377, "taker_buy_quote": 942113.43172 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 278.59, "high": 281.3, "low": 277.32, "close": 280.05, "volume": 6216.334, "close_time": 1759924799999, "quote_volume": 1738632.40414, "trades": 21128, "taker_buy_base": 3371.327, "taker_buy_quote": 943177.48143 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 280.04, "high": 284.16, "low": 278.04, "close": 278.16, "volume": 11788.854, "close_time": 1759939199999, "quote_volume": 3310973.13462, "trades": 40043, "taker_buy_base": 5020.066, "taker_buy_quote": 1409038.10183 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 278.17, "high": 286.4, "low": 277.69, "close": 284.05, "volume": 13672.94, "close_time": 1759953599999, "quote_volume": 3871206.5844, "trades": 43725, "taker_buy_base": 7556.156, "taker_buy_quote": 2138276.2832 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 284.05, "high": 287.26, "low": 283.82, "close": 285.46, "volume": 8690.997, "close_time": 1759967999999, "quote_volume": 2482337.90361, "trades": 20033, "taker_buy_base": 4473.01, "taker_buy_quote": 1277235.71953 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 285.46, "high": 286.72, "low": 278.75, "close": 282.16, "volume": 10510.066, "close_time": 1759982399999, "quote_volume": 2969199.98069, "trades": 35162, "taker_buy_base": 4867.276, "taker_buy_quote": 1375934.30476 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 282.15, "high": 283.91, "low": 278.88, "close": 279.63, "volume": 8011.595, "close_time": 1759996799999, "quote_volume": 2252892.35144, "trades": 23320, "taker_buy_base": 3800.049, "taker_buy_quote": 1068617.284 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 279.64, "high": 279.92, "low": 273.17, "close": 274.96, "volume": 17456.93, "close_time": 1760011199999, "quote_volume": 4812472.90353, "trades": 43832, "taker_buy_base": 8048.327, "taker_buy_quote": 2217160.96743 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 274.96, "high": 276.51, "low": 270.3, "close": 271.1, "volume": 25062.73, "close_time": 1760025599999, "quote_volume": 6859745.70946, "trades": 69617, "taker_buy_base": 9697.605, "taker_buy_quote": 2655515.99257 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 271.08, "high": 273.63, "low": 268.54, "close": 271.94, "volume": 13217.851, "close_time": 1760039999999, "quote_volume": 3581112.60576, "trades": 37049, "taker_buy_base": 6672.403, "taker_buy_quote": 1807978.20155 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 271.94, "high": 275.66, "low": 271.6, "close": 273.7, "volume": 6120.07, "close_time": 1760054399999, "quote_volume": 1673229.69217, "trades": 16019, "taker_buy_base": 3702.63, "taker_buy_quote": 1012581.2233 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 273.7, "high": 279.57, "low": 273.12, "close": 276.81, "volume": 12735.405, "close_time": 1760068799999, "quote_volume": 3512878.91729, "trades": 28301, "taker_buy_base": 6344.653, "taker_buy_quote": 1751396.33666 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 276.81, "high": 278.51, "low": 273.42, "close": 273.79, "volume": 8488.831, "close_time": 1760083199999, "quote_volume": 2341175.60356, "trades": 30286, "taker_buy_base": 4027.673, "taker_buy_quote": 1110420.97985 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 273.79, "high": 277.67, "low": 273.37, "close": 277.3, "volume": 8047.246, "close_time": 1760097599999, "quote_volume": 2220186.10432, "trades": 26712, "taker_buy_base": 4013.522, "taker_buy_quote": 1107708.38114 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 277.29, "high": 279.63, "low": 262.62, "close": 264.43, "volume": 36624.018, "close_time": 1760111999999, "quote_volume": 9910760.26278, "trades": 94675, "taker_buy_base": 17103.845, "taker_buy_quote": 4633050.54796 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 264.42, "high": 267.66, "low": 255.5, "close": 258.03, "volume": 38149.52, "close_time": 1760126399999, "quote_volume": 9998377.78369, "trades": 96838, "taker_buy_base": 14872.593, "taker_buy_quote": 3896085.39301 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 258.03, "high": 280.0, "low": 79.51, "close": 224.45, "volume": 326409.409, "close_time": 1760140799999, "quote_volume": 69270058.93657, "trades": 413847, "taker_buy_base": 150176.07, "taker_buy_quote": 31983045.09532 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 224.65, "high": 235.43, "low": 217.12, "close": 227.84, "volume": 154112.26, "close_time": 1760155199999, "quote_volume": 34917935.091, "trades": 148896, "taker_buy_base": 85986.628, "taker_buy_quote": 19509645.08767 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 227.85, "high": 236.68, "low": 227.22, "close": 231.88, "volume": 114324.365, "close_time": 1760169599999, "quote_volume": 26578376.04367, "trades": 109671, "taker_buy_base": 62163.999, "taker_buy_quote": 14456968.55224 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 231.87, "high": 244.74, "low": 230.87, "close": 242.23, "volume": 105818.988, "close_time": 1760183999999, "quote_volume": 25423824.36576, "trades": 133490, "taker_buy_base": 59060.065, "taker_buy_quote": 14192867.99433 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 242.23, "high": 245.14, "low": 230.76, "close": 238.94, "volume": 57515.605, "close_time": 1760198399999, "quote_volume": 13693488.12227, "trades": 96506, "taker_buy_base": 28562.012, "taker_buy_quote": 6812505.73856 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 238.94, "high": 241.89, "low": 229.25, "close": 231.39, "volume": 61935.736, "close_time": 1760212799999, "quote_volume": 14709394.89983, "trades": 92321, "taker_buy_base": 30659.717, "taker_buy_quote": 7279837.91209 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 231.38, "high": 234.52, "low": 222.85, "close": 234.38, "volume": 59894.357, "close_time": 1760227199999, "quote_volume": 13670971.64118, "trades": 86342, "taker_buy_base": 34676.882, "taker_buy_quote": 7910245.17459 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 234.39, "high": 234.67, "low": 225.23, "close": 229.48, "volume": 20139.689, "close_time": 1760241599999, "quote_volume": 4619107.91978, "trades": 73930, "taker_buy_base": 11351.906, "taker_buy_quote": 2601989.27803 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 229.47, "high": 234.4, "low": 229.08, "close": 233.69, "volume": 15457.115, "close_time": 1760255999999, "quote_volume": 3596087.69551, "trades": 45391, "taker_buy_base": 8447.88, "taker_buy_quote": 1965128.7084 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 233.69, "high": 234.99, "low": 228.67, "close": 229.3, "volume": 15035.838, "close_time": 1760270399999, "quote_volume": 3469777.55766, "trades": 40054, "taker_buy_base": 7873.132, "taker_buy_quote": 1816711.59571 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 229.31, "high": 245.5, "low": 227.51, "close": 245.25, "volume": 49810.669, "close_time": 1760284799999, "quote_volume": 11858845.14256, "trades": 133647, "taker_buy_base": 24254.475, "taker_buy_quote": 5768110.0879 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 245.25, "high": 256.37, "low": 245.24, "close": 254.77, "volume": 89104.605, "close_time": 1760299199999, "quote_volume": 22414956.43686, "trades": 127739, "taker_buy_base": 41972.061, "taker_buy_quote": 10541916.96019 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 254.77, "high": 255.36, "low": 247.9, "close": 250.99, "volume": 51768.251, "close_time": 1760313599999, "quote_volume": 13064233.26323, "trades": 63520, "taker_buy_base": 25192.449, "taker_buy_quote": 6353075.7896 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 250.99, "high": 253.51, "low": 246.99, "close": 248.31, "volume": 18673.72, "close_time": 1760327999999, "quote_volume": 4658853.238, "trades": 68623, "taker_buy_base": 9146.362, "taker_buy_quote": 2281397.92937 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 248.32, "high": 255.81, "low": 246.66, "close": 252.85, "volume": 17326.675, "close_time": 1760342399999, "quote_volume": 4345620.4018, "trades": 59106, "taker_buy_base": 8097.281, "taker_buy_quote": 2029856.87505 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 252.83, "high": 255.39, "low": 244.25, "close": 247.68, "volume": 29847.897, "close_time": 1760356799999, "quote_volume": 7518838.84776, "trades": 68089, "taker_buy_base": 12871.313, "taker_buy_quote": 3240026.91784 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 247.68, "high": 254.41, "low": 245.95, "close": 252.32, "volume": 40731.483, "close_time": 1760371199999, "quote_volume": 10169825.23911, "trades": 127922, "taker_buy_base": 20240.2, "taker_buy_quote": 5053293.41757 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 252.35, "high": 261.52, "low": 250.57, "close": 260.51, "volume": 26620.605, "close_time": 1760385599999, "quote_volume": 6790505.16369, "trades": 85154, "taker_buy_base": 11032.032, "taker_buy_quote": 2818308.7597 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 260.53, "high": 262.99, "low": 259.62, "close": 261.12, "volume": 10712.742, "close_time": 1760399999999, "quote_volume": 2798483.77368, "trades": 30044, "taker_buy_base": 4657.537, "taker_buy_quote": 1217064.34988 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 261.11, "high": 263.65, "low": 253.45, "close": 254.38, "volume": 20382.242, "close_time": 1760414399999, "quote_volume": 5282334.26634, "trades": 62155, "taker_buy_base": 11396.95, "taker_buy_quote": 2956189.27715 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 254.39, "high": 254.92, "low": 239.46, "close": 243.01, "volume": 56114.134, "close_time": 1760428799999, "quote_volume": 13804435.14964, "trades": 136368, "taker_buy_base": 31686.2, "taker_buy_quote": 7792469.02005 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 243.0, "high": 246.0, "low": 238.78, "close": 244.79, "volume": 29730.026, "close_time": 1760443199999, "quote_volume": 7224292.24442, "trades": 86610, "taker_buy_base": 13428.725, "taker_buy_quote": 3265443.23898 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 244.79, "high": 251.41, "low": 238.12, "close": 251.2, "volume": 31828.55, "close_time": 1760457599999, "quote_volume": 7765118.68124, "trades": 110694, "taker_buy_base": 14489.963, "taker_buy_quote": 3537381.1625 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 251.22, "high": 255.24, "low": 247.56, "close": 251.6, "volume": 28205.724, "close_time": 1760471999999, "quote_volume": 7106319.7621, "trades": 100062, "taker_buy_base": 13873.972, "taker_buy_quote": 3496805.78499 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 251.6, "high": 257.47, "low": 249.92, "close": 255.36, "volume": 14021.386, "close_time": 1760486399999, "quote_volume": 3573892.3852, "trades": 34540, "taker_buy_base": 7734.2, "taker_buy_quote": 1971925.80747 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 255.35, "high": 256.52, "low": 251.27, "close": 252.33, "volume": 9683.059, "close_time": 1760500799999, "quote_volume": 2455210.9667, "trades": 41871, "taker_buy_base": 4321.279, "taker_buy_quote": 1095416.29618 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 252.33, "high": 257.05, "low": 251.83, "close": 256.7, "volume": 11782.432, "close_time": 1760515199999, "quote_volume": 3005163.2114, "trades": 39122, "taker_buy_base": 6476.968, "taker_buy_quote": 1651787.02554 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 256.7, "high": 262.69, "low": 252.01, "close": 253.57, "volume": 23655.425, "close_time": 1760529599999, "quote_volume": 6101501.63787, "trades": 59179, "taker_buy_base": 9193.602, "taker_buy_quote": 2372724.69711 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 253.56, "high": 254.31, "low": 242.06, "close": 243.15, "volume": 34543.854, "close_time": 1760543999999, "quote_volume": 8589459.33583, "trades": 97159, "taker_buy_base": 18746.175, "taker_buy_quote": 4663007.78447 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 243.15, "high": 245.01, "low": 239.0, "close": 240.87, "volume": 21049.326, "close_time": 1760558399999, "quote_volume": 5082938.4006, "trades": 71178, "taker_buy_base": 9492.571, "taker_buy_quote": 2294297.5526 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 240.88, "high": 242.8, "low": 236.64, "close": 242.27, "volume": 13786.34, "close_time": 1760572799999, "quote_volume": 3310579.14895, "trades": 42756, "taker_buy_base": 6631.49, "taker_buy_quote": 1593836.18271 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 242.28, "high": 244.07, "low": 239.76, "close": 239.91, "volume": 13552.453, "close_time": 1760587199999, "quote_volume": 3275840.78836, "trades": 46261, "taker_buy_base": 5675.521, "taker_buy_quote": 1372987.12454 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 239.92, "high": 243.13, "low": 238.34, "close": 241.3, "volume": 10027.305, "close_time": 1760601599999, "quote_volume": 2413338.32699, "trades": 37215, "taker_buy_base": 4401.956, "taker_buy_quote": 1059632.98533 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 241.28, "high": 245.79, "low": 233.35, "close": 244.26, "volume": 23454.465, "close_time": 1760615999999, "quote_volume": 5643331.97154, "trades": 71860, "taker_buy_base": 11398.137, "taker_buy_quote": 2745744.88626 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 244.26, "high": 246.33, "low": 234.87, "close": 235.85, "volume": 24331.971, "close_time": 1760630399999, "quote_volume": 5857384.06282, "trades": 101672, "taker_buy_base": 11028.093, "taker_buy_quote": 2656016.20646 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 235.84, "high": 240.04, "low": 230.46, "close": 232.54, "volume": 26372.416, "close_time": 1760644799999, "quote_volume": 6205359.8889, "trades": 120844, "taker_buy_base": 12593.728, "taker_buy_quote": 2964162.50451 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 232.55, "high": 233.56, "low": 222.53, "close": 223.16, "volume": 45977.362, "close_time": 1760659199999, "quote_volume": 10450550.65419, "trades": 95068, "taker_buy_base": 25048.789, "taker_buy_quote": 5687538.95732 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 223.17, "high": 227.47, "low": 221.9, "close": 222.9, "volume": 50146.242, "close_time": 1760673599999, "quote_volume": 11253040.65124, "trades": 83065, "taker_buy_base": 24539.777, "taker_buy_quote": 5506992.8324 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 222.9, "high": 223.05, "low": 208.21, "close": 208.57, "volume": 69193.086, "close_time": 1760687999999, "quote_volume": 14916688.33758, "trades": 121153, "taker_buy_base": 36982.001, "taker_buy_quote": 7960187.28935 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 208.57, "high": 213.02, "low": 202.65, "close": 210.1, "volume": 80615.914, "close_time": 1760702399999, "quote_volume": 16695569.76574, "trades": 177826, "taker_buy_base": 40437.56, "taker_buy_quote": 8379553.73447 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 210.1, "high": 211.59, "low": 200.17, "close": 205.69, "volume": 80712.188, "close_time": 1760716799999, "quote_volume": 16577143.09818, "trades": 133519, "taker_buy_base": 42425.404, "taker_buy_quote": 8719932.90393 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 205.7, "high": 208.79, "low": 201.35, "close": 203.01, "volume": 43582.877, "close_time": 1760731199999, "quote_volume": 8917705.83774, "trades": 88663, "taker_buy_base": 22353.07, "taker_buy_quote": 4572732.88576 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 203.03, "high": 209.74, "low": 202.57, "close": 206.57, "volume": 37621.235, "close_time": 1760745599999, "quote_volume": 7801643.00975, "trades": 35880, "taker_buy_base": 18732.17, "taker_buy_quote": 3884778.93089 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 206.59, "high": 210.75, "low": 205.39, "close": 210.31, "volume": 13753.716, "close_time": 1760759999999, "quote_volume": 2860995.09756, "trades": 35515, "taker_buy_base": 6264.864, "taker_buy_quote": 1303295.82316 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 210.31, "high": 211.43, "low": 207.43, "close": 208.56, "volume": 14411.524, "close_time": 1760774399999, "quote_volume": 3012346.38918, "trades": 36545, "taker_buy_base": 7131.94, "taker_buy_quote": 1490639.38 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 208.56, "high": 210.3, "low": 208.01, "close": 210.19, "volume": 10081.34, "close_time": 1760788799999, "quote_volume": 2108643.72718, "trades": 26849, "taker_buy_base": 4210.193, "taker_buy_quote": 880986.42115 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 210.2, "high": 210.94, "low": 206.97, "close": 209.56, "volume": 13240.123, "close_time": 1760803199999, "quote_volume": 2763994.05786, "trades": 30032, "taker_buy_base": 6049.926, "taker_buy_quote": 1262945.70727 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 209.57, "high": 215.5, "low": 207.88, "close": 215.44, "volume": 13834.124, "close_time": 1760817599999, "quote_volume": 2922119.54317, "trades": 32122, "taker_buy_base": 7071.618, "taker_buy_quote": 1493832.04697 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 215.43, "high": 216.96, "low": 214.0, "close": 214.87, "volume": 11721.525, "close_time": 1760831999999, "quote_volume": 2527745.04335, "trades": 28496, "taker_buy_base": 6076.059, "taker_buy_quote": 1310424.3971 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 214.86, "high": 216.83, "low": 212.43, "close": 216.75, "volume": 14274.407, "close_time": 1760846399999, "quote_volume": 3049199.32838, "trades": 24193, "taker_buy_base": 8475.656, "taker_buy_quote": 1810518.71353 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 216.76, "high": 217.81, "low": 213.74, "close": 214.64, "volume": 7511.833, "close_time": 1760860799999, "quote_volume": 1623066.4079, "trades": 19820, "taker_buy_base": 3198.209, "taker_buy_quote": 691106.96071 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 214.65, "high": 221.2, "low": 211.64, "close": 220.66, "volume": 41895.824, "close_time": 1760875199999, "quote_volume": 9115526.68227, "trades": 83610, "taker_buy_base": 19880.105, "taker_buy_quote": 4321564.64978 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 220.65, "high": 226.52, "low": 219.51, "close": 224.74, "volume": 33652.25, "close_time": 1760889599999, "quote_volume": 7527400.11237, "trades": 62832, "taker_buy_base": 19024.054, "taker_buy_quote": 4259115.4775 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 224.74, "high": 225.97, "low": 222.68, "close": 224.37, "volume": 18387.531, "close_time": 1760903999999, "quote_volume": 4120027.96509, "trades": 31203, "taker_buy_base": 9069.73, "taker_buy_quote": 2031818.29891 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 224.36, "high": 225.6, "low": 222.21, "close": 222.44, "volume": 8398.81, "close_time": 1760918399999, "quote_volume": 1883964.95341, "trades": 18475, "taker_buy_base": 3574.812, "taker_buy_quote": 802217.51831 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 222.43, "high": 228.5, "low": 217.72, "close": 227.69, "volume": 20396.447, "close_time": 1760932799999, "quote_volume": 4521532.14143, "trades": 52180, "taker_buy_base": 8529.427, "taker_buy_quote": 1893430.28134 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 227.7, "high": 234.57, "low": 227.14, "close": 233.71, "volume": 29694.499, "close_time": 1760947199999, "quote_volume": 6863445.42031, "trades": 53688, "taker_buy_base": 11358.892, "taker_buy_quote": 2619491.83321 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 233.71, "high": 235.94, "low": 230.9, "close": 231.8, "volume": 18512.227, "close_time": 1760961599999, "quote_volume": 4315741.98025, "trades": 45414, "taker_buy_base": 8812.441, "taker_buy_quote": 2054607.71037 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 231.81, "high": 232.04, "low": 228.5, "close": 228.55, "volume": 13184.649, "close_time": 1760975999999, "quote_volume": 3039464.67463, "trades": 40207, "taker_buy_base": 7208.321, "taker_buy_quote": 1662202.80325 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 228.54, "high": 229.98, "low": 224.22, "close": 229.14, "volume": 20069.348, "close_time": 1760990399999, "quote_volume": 4548954.72735, "trades": 49883, "taker_buy_base": 9058.358, "taker_buy_quote": 2053959.45028 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 229.14, "high": 230.79, "low": 227.54, "close": 228.92, "volume": 10223.851, "close_time": 1761004799999, "quote_volume": 2341791.69679, "trades": 18558, "taker_buy_base": 4886.759, "taker_buy_quote": 1120034.85502 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 228.94, "high": 229.18, "low": 222.81, "close": 223.22, "volume": 9375.326, "close_time": 1761019199999, "quote_volume": 2117936.64125, "trades": 28700, "taker_buy_base": 4015.52, "taker_buy_quote": 907114.25289 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 223.23, "high": 223.42, "low": 218.0, "close": 221.36, "volume": 22842.993, "close_time": 1761033599999, "quote_volume": 5026105.57316, "trades": 54859, "taker_buy_base": 10328.675, "taker_buy_quote": 2272490.99796 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 221.35, "high": 223.1, "low": 219.32, "close": 221.56, "volume": 14123.31, "close_time": 1761047999999, "quote_volume": 3123102.73646, "trades": 26555, "taker_buy_base": 6214.212, "taker_buy_quote": 1372771.18879 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 221.57, "high": 236.66, "low": 220.22, "close": 235.58, "volume": 44066.896, "close_time": 1761062399999, "quote_volume": 10061325.16223, "trades": 99755, "taker_buy_base": 22789.001, "taker_buy_quote": 5204890.71528 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 235.57, "high": 236.8, "low": 228.65, "close": 229.45, "volume": 28405.878, "close_time": 1761076799999, "quote_volume": 6603672.67992, "trades": 72347, "taker_buy_base": 13559.955, "taker_buy_quote": 3148997.79985 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 229.46, "high": 229.95, "low": 218.27, "close": 218.75, "volume": 28750.503, "close_time": 1761091199999, "quote_volume": 6435719.76202, "trades": 55510, "taker_buy_base": 16171.539, "taker_buy_quote": 3622791.41722 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 218.75, "high": 220.58, "low": 216.58, "close": 218.79, "volume": 14751.114, "close_time": 1761105599999, "quote_volume": 3222376.79232, "trades": 42662, "taker_buy_base": 8182.115, "taker_buy_quote": 1787261.16197 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 218.79, "high": 220.95, "low": 216.63, "close": 218.38, "volume": 13183.498, "close_time": 1761119999999, "quote_volume": 2879943.11896, "trades": 32289, "taker_buy_base": 6670.739, "taker_buy_quote": 1457057.20644 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 218.38, "high": 225.67, "low": 213.21, "close": 219.75, "volume": 33771.427, "close_time": 1761134399999, "quote_volume": 7362513.43552, "trades": 66200, "taker_buy_base": 16915.473, "taker_buy_quote": 3690592.53628 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 219.76, "high": 224.84, "low": 218.34, "close": 223.42, "volume": 64311.689, "close_time": 1761148799999, "quote_volume": 14220152.47725, "trades": 127526, "taker_buy_base": 32614.663, "taker_buy_quote": 7209657.53042 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 223.43, "high": 223.99, "low": 215.78, "close": 218.18, "volume": 31315.809, "close_time": 1761163199999, "quote_volume": 6898287.61019, "trades": 75101, "taker_buy_base": 14035.784, "taker_buy_quote": 3091706.20851 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 218.17, "high": 218.89, "low": 208.21, "close": 216.49, "volume": 58979.504, "close_time": 1761177599999, "quote_volume": 12565216.98269, "trades": 60726, "taker_buy_base": 35123.702, "taker_buy_quote": 7481107.87977 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 216.49, "high": 219.42, "low": 215.99, "close": 218.78, "volume": 10907.406, "close_time": 1761191999999, "quote_volume": 2373848.02692, "trades": 25597, "taker_buy_base": 5569.753, "taker_buy_quote": 1211304.29829 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 218.79, "high": 223.01, "low": 218.46, "close": 221.37, "volume": 11606.734, "close_time": 1761206399999, "quote_volume": 2562635.27325, "trades": 28053, "taker_buy_base": 5774.785, "taker_buy_quote": 1274681.38064 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 221.38, "high": 223.55, "low": 220.07, "close": 220.38, "volume": 9837.914, "close_time": 1761220799999, "quote_volume": 2183598.77842, "trades": 21997, "taker_buy_base": 3819.406, "taker_buy_quote": 847747.66993 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 220.37, "high": 223.97, "low": 218.53, "close": 223.14, "volume": 18132.176, "close_time": 1761235199999, "quote_volume": 4011237.13886, "trades": 49311, "taker_buy_base": 7824.591, "taker_buy_quote": 1732685.04487 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 223.15, "high": 228.42, "low": 223.09, "close": 224.78, "volume": 15719.126, "close_time": 1761249599999, "quote_volume": 3550558.37914, "trades": 44559, "taker_buy_base": 7324.143, "taker_buy_quote": 1654403.17451 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 224.77, "high": 225.14, "low": 221.21, "close": 224.52, "volume": 8844.295, "close_time": 1761263999999, "quote_volume": 1976501.92978, "trades": 20757, "taker_buy_base": 4767.078, "taker_buy_quote": 1065701.18715 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 224.53, "high": 226.0, "low": 223.27, "close": 226.0, "volume": 12237.404, "close_time": 1761278399999, "quote_volume": 2749074.04166, "trades": 22328, "taker_buy_base": 6289.809, "taker_buy_quote": 1412779.95396 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 226.0, "high": 235.07, "low": 225.15, "close": 230.45, "volume": 23699.134, "close_time": 1761292799999, "quote_volume": 5485042.59276, "trades": 41677, "taker_buy_base": 11149.968, "taker_buy_quote": 2579918.9717 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 230.42, "high": 231.57, "low": 227.9, "close": 229.42, "volume": 8220.598, "close_time": 1761307199999, "quote_volume": 1889839.76556, "trades": 21393, "taker_buy_base": 3908.668, "taker_buy_quote": 899016.92522 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 229.42, "high": 235.18, "low": 225.53, "close": 226.11, "volume": 30969.659, "close_time": 1761321599999, "quote_volume": 7115630.29305, "trades": 67883, "taker_buy_base": 15406.511, "taker_buy_quote": 3537262.97998 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 226.11, "high": 229.36, "low": 224.39, "close": 228.16, "volume": 9735.765, "close_time": 1761335999999, "quote_volume": 2202572.02357, "trades": 21467, "taker_buy_base": 4221.896, "taker_buy_quote": 956055.85511 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 228.17, "high": 229.58, "low": 227.88, "close": 228.94, "volume": 4476.576, "close_time": 1761350399999, "quote_volume": 1024280.19199, "trades": 11012, "taker_buy_base": 1893.999, "taker_buy_quote": 433307.78664 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 228.93, "high": 229.07, "low": 226.72, "close": 226.86, "volume": 5183.443, "close_time": 1761364799999, "quote_volume": 1180526.84813, "trades": 13043, "taker_buy_base": 1920.188, "taker_buy_quote": 437187.95102 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 226.85, "high": 228.24, "low": 226.18, "close": 226.47, "volume": 4307.537, "close_time": 1761379199999, "quote_volume": 978190.32364, "trades": 12427, "taker_buy_base": 2131.325, "taker_buy_quote": 484150.0815 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 226.47, "high": 228.78, "low": 225.4, "close": 226.36, "volume": 8130.557, "close_time": 1761393599999, "quote_volume": 1843150.63712, "trades": 14666, "taker_buy_base": 3466.511, "taker_buy_quote": 786677.15752 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 226.35, "high": 228.37, "low": 226.11, "close": 226.78, "volume": 5798.927, "close_time": 1761407999999, "quote_volume": 1318096.46675, "trades": 15772, "taker_buy_base": 2648.006, "taker_buy_quote": 601690.92044 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 226.79, "high": 227.85, "low": 224.78, "close": 227.5, "volume": 6932.168, "close_time": 1761422399999, "quote_volume": 1568711.15765, "trades": 18704, "taker_buy_base": 2956.685, "taker_buy_quote": 669164.70956 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 227.51, "high": 227.72, "low": 225.86, "close": 226.28, "volume": 4437.871, "close_time": 1761436799999, "quote_volume": 1007061.69925, "trades": 9233, "taker_buy_base": 1929.157, "taker_buy_quote": 437643.57059 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 226.29, "high": 226.85, "low": 223.52, "close": 224.18, "volume": 5704.471, "close_time": 1761451199999, "quote_volume": 1283369.59938, "trades": 13573, "taker_buy_base": 2407.594, "taker_buy_quote": 542192.79092 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 224.19, "high": 227.88, "low": 224.09, "close": 227.48, "volume": 4912.869, "close_time": 1761465599999, "quote_volume": 1112265.92536, "trades": 8385, "taker_buy_base": 3228.343, "taker_buy_quote": 730865.07415 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 227.48, "high": 236.03, "low": 227.25, "close": 236.01, "volume": 14371.493, "close_time": 1761479999999, "quote_volume": 3326127.42509, "trades": 33429, "taker_buy_base": 7999.802, "taker_buy_quote": 1852453.6962 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 236.0, "high": 241.66, "low": 234.18, "close": 237.9, "volume": 31925.786, "close_time": 1761494399999, "quote_volume": 7592735.6657, "trades": 50373, "taker_buy_base": 20964.893, "taker_buy_quote": 4986366.95246 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 237.9, "high": 238.11, "low": 235.62, "close": 237.64, "volume": 7956.192, "close_time": 1761508799999, "quote_volume": 1885590.61034, "trades": 16721, "taker_buy_base": 4104.717, "taker_buy_quote": 972607.35677 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 237.64, "high": 242.48, "low": 235.16, "close": 240.76, "volume": 13514.381, "close_time": 1761523199999, "quote_volume": 3238071.26128, "trades": 33586, "taker_buy_base": 7173.461, "taker_buy_quote": 1717307.52963 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 240.75, "high": 245.19, "low": 240.17, "close": 243.95, "volume": 11761.497, "close_time": 1761537599999, "quote_volume": 2860686.06591, "trades": 32424, "taker_buy_base": 6845.981, "taker_buy_quote": 1664675.64952 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 243.96, "high": 249.0, "low": 242.57, "close": 243.6, "volume": 13445.232, "close_time": 1761551999999, "quote_volume": 3305484.84136, "trades": 36645, "taker_buy_base": 6946.84, "taker_buy_quote": 1707763.2326 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 243.6, "high": 244.9, "low": 236.82, "close": 238.88, "volume": 11737.114, "close_time": 1761566399999, "quote_volume": 2819595.99622, "trades": 42590, "taker_buy_base": 5822.736, "taker_buy_quote": 1397036.22412 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 238.88, "high": 239.44, "low": 235.36, "close": 237.48, "volume": 13056.872, "close_time": 1761580799999, "quote_volume": 3100878.23565, "trades": 43247, "taker_buy_base": 6892.621, "taker_buy_quote": 1636822.97483 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 237.48, "high": 242.43, "low": 237.44, "close": 239.07, "volume": 8765.174, "close_time": 1761595199999, "quote_volume": 2103553.32489, "trades": 30076, "taker_buy_base": 4038.498, "taker_buy_quote": 968971.56183 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 239.07, "high": 239.07, "low": 233.24, "close": 235.17, "volume": 9922.315, "close_time": 1761609599999, "quote_volume": 2341516.19136, "trades": 23202, "taker_buy_base": 4855.822, "taker_buy_quote": 1145654.58695 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 235.13, "high": 237.55, "low": 233.79, "close": 235.19, "volume": 8599.168, "close_time": 1761623999999, "quote_volume": 2026063.22226, "trades": 22084, "taker_buy_base": 4409.998, "taker_buy_quote": 1039370.74511 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 235.18, "high": 239.16, "low": 232.89, "close": 236.27, "volume": 11332.564, "close_time": 1761638399999, "quote_volume": 2673516.81622, "trades": 22095, "taker_buy_base": 5634.297, "taker_buy_quote": 1328437.42176 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 236.27, "high": 238.42, "low": 233.39, "close": 233.86, "volume": 14523.311, "close_time": 1761652799999, "quote_volume": 3420840.92928, "trades": 18415, "taker_buy_base": 6811.955, "taker_buy_quote": 1606471.46569 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 233.86, "high": 237.56, "low": 229.58, "close": 233.87, "volume": 24041.169, "close_time": 1761667199999, "quote_volume": 5626512.534, "trades": 41342, "taker_buy_base": 12692.752, "taker_buy_quote": 2971515.66063 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 233.87, "high": 237.34, "low": 229.72, "close": 230.98, "volume": 13111.065, "close_time": 1761681599999, "quote_volume": 3064079.03914, "trades": 28689, "taker_buy_base": 5869.559, "taker_buy_quote": 1372099.40605 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 230.98, "high": 230.98, "low": 224.44, "close": 228.36, "volume": 23162.404, "close_time": 1761695999999, "quote_volume": 5270818.20028, "trades": 34185, "taker_buy_base": 10791.661, "taker_buy_quote": 2455497.08367 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 228.35, "high": 230.9, "low": 228.0, "close": 228.64, "volume": 7061.248, "close_time": 1761710399999, "quote_volume": 1616685.47651, "trades": 18859, "taker_buy_base": 3912.282, "taker_buy_quote": 895838.01797 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 228.62, "high": 230.85, "low": 228.47, "close": 229.8, "volume": 4693.58, "close_time": 1761724799999, "quote_volume": 1077830.15805, "trades": 15210, "taker_buy_base": 2595.673, "taker_buy_quote": 596056.86954 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 229.79, "high": 231.76, "low": 226.82, "close": 231.29, "volume": 14291.713, "close_time": 1761739199999, "quote_volume": 3271495.44976, "trades": 30400, "taker_buy_base": 6730.243, "taker_buy_quote": 1540437.78098 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 231.28, "high": 232.51, "low": 226.0, "close": 227.37, "volume": 13883.769, "close_time": 1761753599999, "quote_volume": 3189689.09144, "trades": 38656, "taker_buy_base": 6593.213, "taker_buy_quote": 1516821.12076 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 227.36, "high": 233.4, "low": 221.94, "close": 230.33, "volume": 48833.012, "close_time": 1761767999999, "quote_volume": 11122787.53129, "trades": 121426, "taker_buy_base": 25468.736, "taker_buy_quote": 5799391.55833 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 230.34, "high": 235.36, "low": 226.52, "close": 227.63, "volume": 22103.711, "close_time": 1761782399999, "quote_volume": 5130977.00523, "trades": 46134, "taker_buy_base": 12752.528, "taker_buy_quote": 2965849.92379 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 227.62, "high": 231.24, "low": 226.18, "close": 228.75, "volume": 8797.824, "close_time": 1761796799999, "quote_volume": 2015826.78082, "trades": 36712, "taker_buy_base": 4476.757, "taker_buy_quote": 1025015.05766 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 228.73, "high": 230.41, "low": 219.52, "close": 229.91, "volume": 50339.017, "close_time": 1761811199999, "quote_volume": 11375066.77523, "trades": 89890, "taker_buy_base": 25657.565, "taker_buy_quote": 5782388.72733 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 229.9, "high": 230.19, "low": 223.0, "close": 223.07, "volume": 15535.254, "close_time": 1761825599999, "quote_volume": 3518216.52402, "trades": 36672, "taker_buy_base": 7887.704, "taker_buy_quote": 1784814.56021 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 223.07, "high": 223.39, "low": 212.53, "close": 212.93, "volume": 34023.038, "close_time": 1761839999999, "quote_volume": 7377991.43742, "trades": 90772, "taker_buy_base": 16697.376, "taker_buy_quote": 3619922.79364 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 212.92, "high": 214.6, "low": 207.51, "close": 208.17, "volume": 17643.717, "close_time": 1761854399999, "quote_volume": 3728087.88584, "trades": 54287, "taker_buy_base": 9065.019, "taker_buy_quote": 1916722.1715 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 208.16, "high": 215.33, "low": 207.4, "close": 215.14, "volume": 14752.787, "close_time": 1761868799999, "quote_volume": 3119035.20554, "trades": 36900, "taker_buy_base": 8283.204, "taker_buy_quote": 1752177.25246 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 215.14, "high": 219.27, "low": 214.6, "close": 217.57, "volume": 13264.651, "close_time": 1761883199999, "quote_volume": 2882049.41396, "trades": 34117, "taker_buy_base": 6611.36, "taker_buy_quote": 1436063.52805 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 217.57, "high": 219.85, "low": 216.57, "close": 217.23, "volume": 9131.195, "close_time": 1761897599999, "quote_volume": 1995352.69792, "trades": 23180, "taker_buy_base": 4644.84, "taker_buy_quote": 1014882.29445 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 217.23, "high": 220.07, "low": 216.32, "close": 219.93, "volume": 6524.118, "close_time": 1761911999999, "quote_volume": 1422051.34701, "trades": 20221, "taker_buy_base": 3299.485, "taker_buy_quote": 719350.43206 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 219.92, "high": 221.1, "low": 217.28, "close": 218.59, "volume": 22089.417, "close_time": 1761926399999, "quote_volume": 4839896.139, "trades": 40754, "taker_buy_base": 11659.286, "taker_buy_quote": 2555420.20319 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 218.58, "high": 234.67, "low": 212.31, "close": 233.62, "volume": 61486.4, "close_time": 1761940799999, "quote_volume": 13779772.29497, "trades": 121498, "taker_buy_base": 34279.274, "taker_buy_quote": 7682502.1134 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 233.61, "high": 235.7, "low": 228.18, "close": 228.45, "volume": 34965.58, "close_time": 1761955199999, "quote_volume": 8110618.15951, "trades": 76937, "taker_buy_base": 20122.357, "taker_buy_quote": 4665536.43243 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 228.45, "high": 229.39, "low": 225.31, "close": 228.14, "volume": 16922.681, "close_time": 1761969599999, "quote_volume": 3849319.32059, "trades": 27255, "taker_buy_base": 8089.809, "taker_buy_quote": 1840765.84199 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 228.13, "high": 228.14, "low": 224.94, "close": 226.57, "volume": 8514.708, "close_time": 1761983999999, "quote_volume": 1928311.77346, "trades": 19591, "taker_buy_base": 4276.622, "taker_buy_quote": 968350.71532 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 226.57, "high": 227.29, "low": 224.82, "close": 225.32, "volume": 6356.263, "close_time": 1761998399999, "quote_volume": 1436912.02754, "trades": 17670, "taker_buy_base": 3193.899, "taker_buy_quote": 722173.41796 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 225.32, "high": 225.84, "low": 221.71, "close": 222.76, "volume": 19342.176, "close_time": 1762012799999, "quote_volume": 4309114.26816, "trades": 28109, "taker_buy_base": 12818.96, "taker_buy_quote": 2853976.35963 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 222.76, "high": 223.95, "low": 222.05, "close": 223.43, "volume": 5300.014, "close_time": 1762027199999, "quote_volume": 1180770.84181, "trades": 18461, "taker_buy_base": 2345.096, "taker_buy_quote": 522501.63418 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 223.44, "high": 224.87, "low": 221.36, "close": 222.96, "volume": 6687.947, "close_time": 1762041599999, "quote_volume": 1492639.6375, "trades": 13952, "taker_buy_base": 2776.056, "taker_buy_quote": 619383.58992 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 222.96, "high": 224.32, "low": 221.84, "close": 222.63, "volume": 5878.32, "close_time": 1762055999999, "quote_volume": 1309569.67591, "trades": 15524, "taker_buy_base": 2533.182, "taker_buy_quote": 564336.81795 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 222.64, "high": 226.69, "low": 222.37, "close": 226.01, "volume": 5962.431, "close_time": 1762070399999, "quote_volume": 1342514.86887, "trades": 18734, "taker_buy_base": 2994.258, "taker_buy_quote": 674214.16247 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 226.01, "high": 226.26, "low": 220.2, "close": 223.81, "volume": 11285.53, "close_time": 1762084799999, "quote_volume": 2510531.08745, "trades": 28156, "taker_buy_base": 6013.369, "taker_buy_quote": 1337479.16018 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 223.83, "high": 224.19, "low": 218.33, "close": 220.26, "volume": 13527.179, "close_time": 1762099199999, "quote_volume": 2986381.65158, "trades": 39445, "taker_buy_base": 6727.714, "taker_buy_quote": 1483852.22506 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 220.26, "high": 237.07, "low": 218.77, "close": 224.98, "volume": 64650.086, "close_time": 1762113599999, "quote_volume": 14834736.41207, "trades": 134327, "taker_buy_base": 35531.882, "taker_buy_quote": 8147147.89453 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 224.98, "high": 231.74, "low": 223.98, "close": 231.37, "volume": 13012.702, "close_time": 1762127999999, "quote_volume": 2955029.40714, "trades": 26399, "taker_buy_base": 7048.635, "taker_buy_quote": 1600522.209 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 231.36, "high": 233.01, "low": 216.47, "close": 216.92, "volume": 50715.63, "close_time": 1762142399999, "quote_volume": 11541928.93421, "trades": 90067, "taker_buy_base": 21578.734, "taker_buy_quote": 4904573.58875 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 216.92, "high": 219.41, "low": 208.99, "close": 212.02, "volume": 26108.251, "close_time": 1762156799999, "quote_volume": 5578195.59033, "trades": 69841, "taker_buy_base": 12948.471, "taker_buy_quote": 2766259.18765 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 212.01, "high": 215.35, "low": 208.93, "close": 214.09, "volume": 25063.943, "close_time": 1762171199999, "quote_volume": 5325291.21923, "trades": 62083, "taker_buy_base": 12677.661, "taker_buy_quote": 2694352.64106 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 214.08, "high": 215.58, "low": 195.0, "close": 200.44, "volume": 65803.439, "close_time": 1762185599999, "quote_volume": 13463909.39233, "trades": 115658, "taker_buy_base": 35718.955, "taker_buy_quote": 7309216.35575 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 200.46, "high": 207.25, "low": 199.38, "close": 202.8, "volume": 36128.336, "close_time": 1762199999999, "quote_volume": 7362709.95394, "trades": 88511, "taker_buy_base": 18305.725, "taker_buy_quote": 3730539.72846 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 202.8, "high": 204.06, "low": 197.42, "close": 199.65, "volume": 24320.828, "close_time": 1762214399999, "quote_volume": 4867093.53411, "trades": 67855, "taker_buy_base": 10897.105, "taker_buy_quote": 2181127.47281 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 199.67, "high": 206.12, "low": 197.91, "close": 204.62, "volume": 20680.539, "close_time": 1762228799999, "quote_volume": 4187571.26632, "trades": 64219, "taker_buy_base": 10278.112, "taker_buy_quote": 2081318.53964 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 204.63, "high": 205.22, "low": 192.53, "close": 193.58, "volume": 64770.245, "close_time": 1762243199999, "quote_volume": 12768098.09258, "trades": 120250, "taker_buy_base": 25617.941, "taker_buy_quote": 5058548.10831 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 193.58, "high": 198.91, "low": 192.73, "close": 197.73, "volume": 29753.493, "close_time": 1762257599999, "quote_volume": 5847978.5963, "trades": 72881, "taker_buy_base": 15130.385, "taker_buy_quote": 2975145.86445 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 197.73, "high": 204.27, "low": 194.41, "close": 199.82, "volume": 41012.897, "close_time": 1762271999999, "quote_volume": 8145020.86884, "trades": 88841, "taker_buy_base": 18896.131, "taker_buy_quote": 3753247.10648 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 199.82, "high": 201.11, "low": 184.75, "close": 186.05, "volume": 67398.937, "close_time": 1762286399999, "quote_volume": 12912940.30043, "trades": 170201, "taker_buy_base": 33279.167, "taker_buy_quote": 6373738.55872 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 186.04, "high": 191.1, "low": 176.71, "close": 188.1, "volume": 117629.096, "close_time": 1762300799999, "quote_volume": 21613306.9111, "trades": 197243, "taker_buy_base": 57865.699, "taker_buy_quote": 10646048.99054 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 188.1, "high": 200.14, "low": 180.67, "close": 198.69, "volume": 87575.881, "close_time": 1762315199999, "quote_volume": 16744657.16345, "trades": 193275, "taker_buy_base": 47057.94, "taker_buy_quote": 9026391.57989 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 198.68, "high": 202.0, "low": 196.36, "close": 198.17, "volume": 28323.693, "close_time": 1762329599999, "quote_volume": 5635024.39073, "trades": 61766, "taker_buy_base": 14161.535, "taker_buy_quote": 2819706.9397 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 198.16, "high": 198.53, "low": 193.84, "close": 198.05, "volume": 24915.092, "close_time": 1762343999999, "quote_volume": 4898600.35442, "trades": 66003, "taker_buy_base": 13449.013, "taker_buy_quote": 2643281.2426 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 198.04, "high": 200.13, "low": 195.13, "close": 199.96, "volume": 30514.11, "close_time": 1762358399999, "quote_volume": 6045549.38107, "trades": 74216, "taker_buy_base": 18444.952, "taker_buy_quote": 3655590.01235 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 199.97, "high": 206.52, "low": 199.0, "close": 203.29, "volume": 65576.48, "close_time": 1762372799999, "quote_volume": 13325212.33379, "trades": 73261, "taker_buy_base": 24881.025, "taker_buy_quote": 5058254.42877 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 203.34, "high": 204.93, "low": 201.63, "close": 202.02, "volume": 11954.326, "close_time": 1762387199999, "quote_volume": 2425568.52816, "trades": 29243, "taker_buy_base": 5823.166, "taker_buy_quote": 1181748.78901 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 202.01, "high": 205.27, "low": 198.87, "close": 204.66, "volume": 21850.406, "close_time": 1762401599999, "quote_volume": 4422663.078, "trades": 43194, "taker_buy_base": 11316.407, "taker_buy_quote": 2292029.5918 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 204.66, "high": 206.0, "low": 198.47, "close": 199.64, "volume": 29245.335, "close_time": 1762415999999, "quote_volume": 5869366.47601, "trades": 46248, "taker_buy_base": 15079.955, "taker_buy_quote": 3027499.4879 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 199.62, "high": 202.07, "low": 198.9, "close": 200.44, "volume": 18804.032, "close_time": 1762430399999, "quote_volume": 3771997.93327, "trades": 34091, "taker_buy_base": 7168.75, "taker_buy_quote": 1437887.29051 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 200.45, "high": 202.2, "low": 194.54, "close": 195.27, "volume": 38491.439, "close_time": 1762444799999, "quote_volume": 7619155.38543, "trades": 87344, "taker_buy_base": 16169.909, "taker_buy_quote": 3205016.23588 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 195.27, "high": 200.42, "low": 192.79, "close": 199.01, "volume": 36767.801, "close_time": 1762459199999, "quote_volume": 7218380.97952, "trades": 85756, "taker_buy_base": 16567.492, "taker_buy_quote": 3254764.45826 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 199.02, "high": 199.66, "low": 195.77, "close": 197.28, "volume": 30789.117, "close_time": 1762473599999, "quote_volume": 6088326.90599, "trades": 47418, "taker_buy_base": 17529.887, "taker_buy_quote": 3466680.88943 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 197.27, "high": 201.63, "low": 195.99, "close": 198.78, "volume": 37301.067, "close_time": 1762487999999, "quote_volume": 7412155.49078, "trades": 78716, "taker_buy_base": 17470.866, "taker_buy_quote": 3462920.39997 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 198.77, "high": 202.56, "low": 197.05, "close": 202.55, "volume": 17242.162, "close_time": 1762502399999, "quote_volume": 3443657.92564, "trades": 35369, "taker_buy_base": 8369.388, "taker_buy_quote": 1674330.96082 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 202.53, "high": 203.14, "low": 193.66, "close": 193.68, "volume": 42875.089, "close_time": 1762516799999, "quote_volume": 8501007.19835, "trades": 76238, "taker_buy_base": 17499.87, "taker_buy_quote": 3464292.94178 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 193.67, "high": 200.09, "low": 189.9, "close": 198.72, "volume": 57846.243, "close_time": 1762531199999, "quote_volume": 11240174.8413, "trades": 128818, "taker_buy_base": 29582.193, "taker_buy_quote": 5749707.70152 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 198.72, "high": 211.03, "low": 197.58, "close": 210.49, "volume": 73083.325, "close_time": 1762545599999, "quote_volume": 15005289.79186, "trades": 119083, "taker_buy_base": 42081.117, "taker_buy_quote": 8641906.50539 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 210.48, "high": 212.88, "low": 207.37, "close": 208.1, "volume": 19915.771, "close_time": 1762559999999, "quote_volume": 4188114.01241, "trades": 36118, "taker_buy_base": 9955.616, "taker_buy_quote": 2095117.88296 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 208.1, "high": 211.13, "low": 206.19, "close": 207.38, "volume": 24136.948, "close_time": 1762574399999, "quote_volume": 5035878.69957, "trades": 57502, "taker_buy_base": 13134.093, "taker_buy_quote": 2740720.19813 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 207.39, "high": 209.53, "low": 203.09, "close": 205.96, "volume": 27347.15, "close_time": 1762588799999, "quote_volume": 5613161.7726, "trades": 47135, "taker_buy_base": 13466.73, "taker_buy_quote": 2761693.80734 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 205.96, "high": 207.89, "low": 204.64, "close": 205.4, "volume": 14238.425, "close_time": 1762603199999, "quote_volume": 2937677.81019, "trades": 37607, "taker_buy_base": 6801.643, "taker_buy_quote": 1403947.78121 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 205.4, "high": 205.82, "low": 198.78, "close": 199.5, "volume": 24915.327, "close_time": 1762617599999, "quote_volume": 5039947.0388, "trades": 55213, "taker_buy_base": 11805.15, "taker_buy_quote": 2388132.96151 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 199.49, "high": 212.0, "low": 198.31, "close": 201.3, "volume": 422943.566, "close_time": 1762631999999, "quote_volume": 85706180.30805, "trades": 274815, "taker_buy_base": 210312.974, "taker_buy_quote": 42784986.80938 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 201.31, "high": 203.52, "low": 200.26, "close": 202.79, "volume": 9177.19, "close_time": 1762646399999, "quote_volume": 1856057.52081, "trades": 17678, "taker_buy_base": 5170.099, "taker_buy_quote": 1045564.67028 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 202.79, "high": 202.8, "low": 196.66, "close": 197.62, "volume": 13334.911, "close_time": 1762660799999, "quote_volume": 2669230.79563, "trades": 32521, "taker_buy_base": 6812.562, "taker_buy_quote": 1366097.22677 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 197.63, "high": 200.95, "low": 196.88, "close": 200.33, "volume": 17732.578, "close_time": 1762675199999, "quote_volume": 3522202.87564, "trades": 29848, "taker_buy_base": 7670.406, "taker_buy_quote": 1523473.48176 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 200.33, "high": 202.79, "low": 197.94, "close": 202.3, "volume": 14643.524, "close_time": 1762689599999, "quote_volume": 2937166.79632, "trades": 27693, "taker_buy_base": 7503.308, "taker_buy_quote": 1505741.42592 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 202.31, "high": 210.33, "low": 201.94, "close": 208.18, "volume": 29568.97, "close_time": 1762703999999, "quote_volume": 6120991.66593, "trades": 57436, "taker_buy_base": 16607.128, "taker_buy_quote": 3436835.2975 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 208.17, "high": 215.0, "low": 207.96, "close": 213.87, "volume": 50744.571, "close_time": 1762718399999, "quote_volume": 10737967.13982, "trades": 64570, "taker_buy_base": 27880.582, "taker_buy_quote": 5904227.27155 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 213.87, "high": 215.08, "low": 211.68, "close": 212.32, "volume": 16269.741, "close_time": 1762732799999, "quote_volume": 3469447.54216, "trades": 32159, "taker_buy_base": 8057.125, "taker_buy_quote": 1717772.97635 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 212.31, "high": 221.3, "low": 210.67, "close": 220.05, "volume": 63643.252, "close_time": 1762747199999, "quote_volume": 13919370.69878, "trades": 79070, "taker_buy_base": 26608.487, "taker_buy_quote": 5809179.62837 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 220.04, "high": 222.54, "low": 218.82, "close": 220.23, "volume": 17711.606, "close_time": 1762761599999, "quote_volume": 3905898.4756, "trades": 38220, "taker_buy_base": 9707.956, "taker_buy_quote": 2141204.90928 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 220.23, "high": 225.56, "low": 218.67, "close": 224.05, "volume": 30747.224, "close_time": 1762775999999, "quote_volume": 6840906.24167, "trades": 55425, "taker_buy_base": 16172.533, "taker_buy_quote": 3599906.19217 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 224.05, "high": 225.66, "low": 217.74, "close": 219.24, "volume": 47941.534, "close_time": 1762790399999, "quote_volume": 10612146.36367, "trades": 59457, "taker_buy_base": 17270.027, "taker_buy_quote": 3831521.95274 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 219.24, "high": 223.71, "low": 216.21, "close": 221.54, "volume": 21798.587, "close_time": 1762804799999, "quote_volume": 4777305.79386, "trades": 43491, "taker_buy_base": 13197.263, "taker_buy_quote": 2891228.22215 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 221.54, "high": 229.51, "low": 219.46, "close": 228.41, "volume": 40547.742, "close_time": 1762819199999, "quote_volume": 9124141.04745, "trades": 63908, "taker_buy_base": 23876.405, "taker_buy_quote": 5376130.17786 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 228.42, "high": 232.25, "low": 224.09, "close": 230.22, "volume": 45393.947, "close_time": 1762833599999, "quote_volume": 10389040.08549, "trades": 109941, "taker_buy_base": 22175.121, "taker_buy_quote": 5079026.67736 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 230.22, "high": 230.92, "low": 216.36, "close": 216.68, "volume": 36478.946, "close_time": 1762847999999, "quote_volume": 8116903.79223, "trades": 86886, "taker_buy_base": 17822.093, "taker_buy_quote": 3970541.85661 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 216.69, "high": 219.99, "low": 216.31, "close": 218.72, "volume": 13434.458, "close_time": 1762862399999, "quote_volume": 2931149.34172, "trades": 40424, "taker_buy_base": 7354.512, "taker_buy_quote": 1604961.28115 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 218.72, "high": 220.05, "low": 213.75, "close": 214.5, "volume": 33084.683, "close_time": 1762876799999, "quote_volume": 7145513.33845, "trades": 70156, "taker_buy_base": 14978.662, "taker_buy_quote": 3233628.75335 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 214.5, "high": 216.25, "low": 211.24, "close": 211.71, "volume": 13295.71, "close_time": 1762891199999, "quote_volume": 2840764.42879, "trades": 39772, "taker_buy_base": 6586.107, "taker_buy_quote": 1407188.13872 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 211.72, "high": 212.53, "low": 207.06, "close": 207.74, "volume": 15299.26, "close_time": 1762905599999, "quote_volume": 3208058.32163, "trades": 35969, "taker_buy_base": 7384.436, "taker_buy_quote": 1548241.32434 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 207.74, "high": 212.58, "low": 207.08, "close": 212.37, "volume": 16859.567, "close_time": 1762919999999, "quote_volume": 3538288.5363, "trades": 51872, "taker_buy_base": 8532.507, "taker_buy_quote": 1790987.55552 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 212.36, "high": 212.37, "low": 207.92, "close": 208.43, "volume": 8862.162, "close_time": 1762934399999, "quote_volume": 1862616.75471, "trades": 26981, "taker_buy_base": 4911.31, "taker_buy_quote": 1032162.34484 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 208.45, "high": 218.28, "low": 208.45, "close": 217.76, "volume": 22447.58, "close_time": 1762948799999, "quote_volume": 4819102.47127, "trades": 54253, "taker_buy_base": 10126.755, "taker_buy_quote": 2177805.64976 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 217.77, "high": 219.57, "low": 206.59, "close": 207.62, "volume": 75146.848, "close_time": 1762963199999, "quote_volume": 16234608.72566, "trades": 93892, "taker_buy_base": 23024.312, "taker_buy_quote": 4963469.6515 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 207.61, "high": 207.87, "low": 202.9, "close": 205.0, "volume": 23979.05, "close_time": 1762977599999, "quote_volume": 4923858.06547, "trades": 57391, "taker_buy_base": 12651.185, "taker_buy_quote": 2597585.23431 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 205.01, "high": 207.28, "low": 204.21, "close": 205.16, "volume": 10392.647, "close_time": 1762991999999, "quote_volume": 2137005.45221, "trades": 22143, "taker_buy_base": 5207.601, "taker_buy_quote": 1070639.74535 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 205.15, "high": 211.42, "low": 204.24, "close": 209.17, "volume": 16551.135, "close_time": 1763006399999, "quote_volume": 3445309.414, "trades": 21470, "taker_buy_base": 8881.991, "taker_buy_quote": 1848278.95374 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 209.21, "high": 217.13, "low": 207.77, "close": 213.96, "volume": 16070.752, "close_time": 1763020799999, "quote_volume": 3415616.54763, "trades": 20827, "taker_buy_base": 8272.407, "taker_buy_quote": 1757071.20411 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 213.98, "high": 215.6, "low": 211.67, "close": 213.51, "volume": 9862.543, "close_time": 1763035199999, "quote_volume": 2104821.56579, "trades": 13878, "taker_buy_base": 4649.574, "taker_buy_quote": 991956.76532 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 213.55, "high": 214.19, "low": 207.17, "close": 208.46, "volume": 21920.773, "close_time": 1763049599999, "quote_volume": 4617238.12697, "trades": 34470, "taker_buy_base": 11652.568, "taker_buy_quote": 2454772.36653 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 208.46, "high": 208.77, "low": 191.35, "close": 192.49, "volume": 70204.531, "close_time": 1763063999999, "quote_volume": 13937080.51092, "trades": 50111, "taker_buy_base": 37227.22, "taker_buy_quote": 7395326.31699 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 192.46, "high": 202.0, "low": 190.66, "close": 198.76, "volume": 36706.71, "close_time": 1763078399999, "quote_volume": 7191480.03396, "trades": 43822, "taker_buy_base": 18609.095, "taker_buy_quote": 3648786.18636 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 198.77, "high": 199.9, "low": 192.63, "close": 193.0, "volume": 111615.995, "close_time": 1763092799999, "quote_volume": 21857581.9595, "trades": 109455, "taker_buy_base": 72836.113, "taker_buy_quote": 14259623.15009 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 193.0, "high": 193.0, "low": 185.15, "close": 185.82, "volume": 105089.691, "close_time": 1763107199999, "quote_volume": 19830402.5863, "trades": 146745, "taker_buy_base": 64345.049, "taker_buy_quote": 12143637.69494 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 185.82, "high": 186.25, "low": 179.1, "close": 179.98, "volume": 68547.441, "close_time": 1763121599999, "quote_volume": 12586278.40785, "trades": 86498, "taker_buy_base": 21595.134, "taker_buy_quote": 3954602.30247 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 179.99, "high": 181.12, "low": 173.04, "close": 179.17, "volume": 113035.15, "close_time": 1763135999999, "quote_volume": 20039401.04177, "trades": 214369, "taker_buy_base": 58430.379, "taker_buy_quote": 10364080.71905 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 179.17, "high": 183.31, "low": 176.4, "close": 180.43, "volume": 51440.877, "close_time": 1763150399999, "quote_volume": 9262779.69254, "trades": 94870, "taker_buy_base": 25732.61, "taker_buy_quote": 4635494.91243 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 180.44, "high": 180.57, "low": 172.86, "close": 173.93, "volume": 52213.693, "close_time": 1763164799999, "quote_volume": 9256002.02318, "trades": 83562, "taker_buy_base": 21350.312, "taker_buy_quote": 3784854.6356 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 173.93, "high": 180.18, "low": 173.88, "close": 179.06, "volume": 26184.981, "close_time": 1763179199999, "quote_volume": 4637037.62575, "trades": 61778, "taker_buy_base": 13422.013, "taker_buy_quote": 2376723.46087 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 179.06, "high": 180.63, "low": 177.48, "close": 179.24, "volume": 11832.465, "close_time": 1763193599999, "quote_volume": 2121299.22397, "trades": 24675, "taker_buy_base": 5576.429, "taker_buy_quote": 999755.4022 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 179.25, "high": 181.01, "low": 175.96, "close": 178.45, "volume": 16408.216, "close_time": 1763207999999, "quote_volume": 2931133.60687, "trades": 39065, "taker_buy_base": 8477.996, "taker_buy_quote": 1516589.19603 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 178.43, "high": 181.1, "low": 177.87, "close": 179.1, "volume": 15546.699, "close_time": 1763222399999, "quote_volume": 2793464.91233, "trades": 36802, "taker_buy_base": 7175.041, "taker_buy_quote": 1289358.15148 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 179.1, "high": 182.8, "low": 177.99, "close": 180.46, "volume": 15988.314, "close_time": 1763236799999, "quote_volume": 2893922.6732, "trades": 34410, "taker_buy_base": 7954.866, "taker_buy_quote": 1438893.37094 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 180.45, "high": 180.53, "low": 177.56, "close": 178.49, "volume": 12366.1, "close_time": 1763251199999, "quote_volume": 2214809.62195, "trades": 23320, "taker_buy_base": 4944.588, "taker_buy_quote": 885297.58168 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 178.48, "high": 179.66, "low": 175.34, "close": 179.58, "volume": 11720.137, "close_time": 1763265599999, "quote_volume": 2081740.27544, "trades": 37756, "taker_buy_base": 5835.777, "taker_buy_quote": 1036772.4002 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 179.57, "high": 181.82, "low": 178.58, "close": 181.32, "volume": 8463.247, "close_time": 1763279999999, "quote_volume": 1526103.36694, "trades": 22085, "taker_buy_base": 3812.427, "taker_buy_quote": 687732.34385 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 181.33, "high": 182.46, "low": 176.12, "close": 176.42, "volume": 15457.102, "close_time": 1763294399999, "quote_volume": 2780984.44152, "trades": 36708, "taker_buy_base": 7263.894, "taker_buy_quote": 1306683.0475 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 176.41, "high": 177.83, "low": 172.94, "close": 173.26, "volume": 23936.767, "close_time": 1763308799999, "quote_volume": 4211383.07279, "trades": 43614, "taker_buy_base": 9776.324, "taker_buy_quote": 1721931.91051 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 173.28, "high": 175.14, "low": 167.75, "close": 172.82, "volume": 64971.907, "close_time": 1763323199999, "quote_volume": 11136664.22847, "trades": 142890, "taker_buy_base": 33044.434, "taker_buy_quote": 5665922.2135 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 172.82, "high": 174.41, "low": 168.69, "close": 172.9, "volume": 29222.148, "close_time": 1763337599999, "quote_volume": 5019241.90049, "trades": 66870, "taker_buy_base": 14111.888, "taker_buy_quote": 2424003.32389 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 172.89, "high": 177.42, "low": 170.79, "close": 177.04, "volume": 17973.778, "close_time": 1763351999999, "quote_volume": 3135071.34833, "trades": 58511, "taker_buy_base": 9004.479, "taker_buy_quote": 1571123.70078 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 177.05, "high": 179.08, "low": 175.97, "close": 178.82, "volume": 11128.732, "close_time": 1763366399999, "quote_volume": 1975411.31676, "trades": 33788, "taker_buy_base": 5190.336, "taker_buy_quote": 921326.65718 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 178.82, "high": 180.27, "low": 177.38, "close": 179.04, "volume": 13453.171, "close_time": 1763380799999, "quote_volume": 2405943.70887, "trades": 30268, "taker_buy_base": 7189.919, "taker_buy_quote": 1285848.27788 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 179.05, "high": 182.63, "low": 172.31, "close": 174.23, "volume": 67879.007, "close_time": 1763395199999, "quote_volume": 12013276.36963, "trades": 181324, "taker_buy_base": 34468.365, "taker_buy_quote": 6103665.73117 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 174.22, "high": 176.71, "low": 165.18, "close": 165.76, "volume": 56503.59, "close_time": 1763409599999, "quote_volume": 9651782.81575, "trades": 153044, "taker_buy_base": 26407.318, "taker_buy_quote": 4516905.89427 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 165.75, "high": 169.48, "low": 164.91, "close": 169.18, "volume": 24256.104, "close_time": 1763423999999, "quote_volume": 4057691.22354, "trades": 52050, "taker_buy_base": 11687.615, "taker_buy_quote": 1955781.75255 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 169.19, "high": 171.21, "low": 165.26, "close": 170.08, "volume": 36169.376, "close_time": 1763438399999, "quote_volume": 6098730.9601, "trades": 74360, "taker_buy_base": 17997.206, "taker_buy_quote": 3036759.98881 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 170.09, "high": 172.34, "low": 167.19, "close": 171.23, "volume": 30936.37, "close_time": 1763452799999, "quote_volume": 5248469.80102, "trades": 52350, "taker_buy_base": 14521.373, "taker_buy_quote": 2464629.92988 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 171.22, "high": 173.0, "low": 170.18, "close": 171.82, "volume": 23250.141, "close_time": 1763467199999, "quote_volume": 3991181.10222, "trades": 32331, "taker_buy_base": 11046.779, "taker_buy_quote": 1896693.72806 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 171.83, "high": 177.45, "low": 170.17, "close": 176.1, "volume": 33340.935, "close_time": 1763481599999, "quote_volume": 5793563.3159, "trades": 65852, "taker_buy_base": 16335.017, "taker_buy_quote": 2840171.17 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 176.11, "high": 179.75, "low": 175.22, "close": 178.01, "volume": 19535.58, "close_time": 1763495999999, "quote_volume": 3474429.04177, "trades": 36336, "taker_buy_base": 9906.658, "taker_buy_quote": 1762722.65758 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 178.02, "high": 179.5, "low": 176.45, "close": 178.33, "volume": 15157.469, "close_time": 1763510399999, "quote_volume": 2701103.022, "trades": 18453, "taker_buy_base": 7931.002, "taker_buy_quote": 1413751.47848 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 178.32, "high": 179.09, "low": 175.14, "close": 175.56, "volume": 12047.366, "close_time": 1763524799999, "quote_volume": 2136192.49602, "trades": 27571, "taker_buy_base": 6140.192, "taker_buy_quote": 1089330.31854 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 175.55, "high": 176.19, "low": 170.22, "close": 175.37, "volume": 17162.219, "close_time": 1763539199999, "quote_volume": 2974378.09547, "trades": 32660, "taker_buy_base": 8236.355, "taker_buy_quote": 1426383.6464 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 175.37, "high": 177.04, "low": 173.61, "close": 174.35, "volume": 11162.921, "close_time": 1763553599999, "quote_volume": 1954910.76888, "trades": 18693, "taker_buy_base": 5382.109, "taker_buy_quote": 942680.65026 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 174.36, "high": 175.75, "low": 167.72, "close": 168.42, "volume": 28820.219, "close_time": 1763567999999, "quote_volume": 4956352.12499, "trades": 64921, "taker_buy_base": 13967.625, "taker_buy_quote": 2402117.02649 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 168.4, "high": 169.91, "low": 163.69, "close": 164.75, "volume": 36695.367, "close_time": 1763582399999, "quote_volume": 6087074.2723, "trades": 71900, "taker_buy_base": 16984.408, "taker_buy_quote": 2818879.91365 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 164.77, "high": 175.18, "low": 164.33, "close": 174.51, "volume": 36160.962, "close_time": 1763596799999, "quote_volume": 6209091.08105, "trades": 49946, "taker_buy_base": 19218.018, "taker_buy_quote": 3300413.96237 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 174.51, "high": 176.82, "low": 173.38, "close": 176.25, "volume": 21109.992, "close_time": 1763611199999, "quote_volume": 3694940.15595, "trades": 24835, "taker_buy_base": 8933.775, "taker_buy_quote": 1563971.3561 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 176.25, "high": 178.78, "low": 175.13, "close": 178.64, "volume": 12728.214, "close_time": 1763625599999, "quote_volume": 2250524.77193, "trades": 16953, "taker_buy_base": 6101.319, "taker_buy_quote": 1079923.25961 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 178.64, "high": 179.14, "low": 175.95, "close": 177.9, "volume": 14860.816, "close_time": 1763639999999, "quote_volume": 2643756.18752, "trades": 17967, "taker_buy_base": 5520.276, "taker_buy_quote": 982172.97616 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 177.91, "high": 179.65, "low": 173.12, "close": 173.31, "volume": 29303.769, "close_time": 1763654399999, "quote_volume": 5168892.93272, "trades": 62761, "taker_buy_base": 14603.086, "taker_buy_quote": 2577019.377 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 173.3, "high": 173.55, "low": 159.45, "close": 163.97, "volume": 81753.263, "close_time": 1763668799999, "quote_volume": 13409547.66134, "trades": 138450, "taker_buy_base": 40481.491, "taker_buy_quote": 6642687.51861 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 163.96, "high": 167.38, "low": 162.05, "close": 164.63, "volume": 26830.614, "close_time": 1763683199999, "quote_volume": 4422003.04102, "trades": 33806, "taker_buy_base": 13513.547, "taker_buy_quote": 2226179.84544 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 164.66, "high": 168.06, "low": 161.76, "close": 163.36, "volume": 29097.47, "close_time": 1763697599999, "quote_volume": 4795972.07325, "trades": 51792, "taker_buy_base": 14923.007, "taker_buy_quote": 2458813.224 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 163.35, "high": 164.58, "low": 147.13, "close": 156.26, "volume": 68484.776, "close_time": 1763711999999, "quote_volume": 10799412.23884, "trades": 86187, "taker_buy_base": 40457.234, "taker_buy_quote": 6393736.96631 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 156.26, "high": 158.96, "low": 152.4, "close": 153.02, "volume": 46246.736, "close_time": 1763726399999, "quote_volume": 7205447.35716, "trades": 87780, "taker_buy_base": 21154.848, "taker_buy_quote": 3297892.02365 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 153.03, "high": 157.61, "low": 148.86, "close": 152.62, "volume": 72058.774, "close_time": 1763740799999, "quote_volume": 11113824.37515, "trades": 121719, "taker_buy_base": 33935.983, "taker_buy_quote": 5235951.50457 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 152.61, "high": 159.61, "low": 151.11, "close": 156.69, "volume": 41121.667, "close_time": 1763755199999, "quote_volume": 6410275.94692, "trades": 77047, "taker_buy_base": 20905.763, "taker_buy_quote": 3260261.04928 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 156.68, "high": 159.01, "low": 153.75, "close": 157.83, "volume": 26014.942, "close_time": 1763769599999, "quote_volume": 4074493.63429, "trades": 38638, "taker_buy_base": 13593.568, "taker_buy_quote": 2129345.01789 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 157.83, "high": 160.61, "low": 157.71, "close": 159.3, "volume": 45054.393, "close_time": 1763783999999, "quote_volume": 7168316.93232, "trades": 37149, "taker_buy_base": 23541.464, "taker_buy_quote": 3745901.04302 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 159.3, "high": 160.26, "low": 156.68, "close": 158.97, "volume": 14010.325, "close_time": 1763798399999, "quote_volume": 2219194.32741, "trades": 34388, "taker_buy_base": 6365.661, "taker_buy_quote": 1007937.9778 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 158.97, "high": 159.22, "low": 155.21, "close": 157.15, "volume": 14726.459, "close_time": 1763812799999, "quote_volume": 2310879.81312, "trades": 31050, "taker_buy_base": 6897.817, "taker_buy_quote": 1082161.86346 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 157.14, "high": 158.92, "low": 155.2, "close": 157.98, "volume": 14244.04, "close_time": 1763827199999, "quote_volume": 2237068.51456, "trades": 30332, "taker_buy_base": 7176.344, "taker_buy_quote": 1126992.41373 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 157.98, "high": 160.5, "low": 157.7, "close": 159.31, "volume": 15738.687, "close_time": 1763841599999, "quote_volume": 2497718.74171, "trades": 22389, "taker_buy_base": 8449.962, "taker_buy_quote": 1340618.31573 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 159.32, "high": 163.54, "low": 158.29, "close": 161.2, "volume": 15210.603, "close_time": 1763855999999, "quote_volume": 2446916.63101, "trades": 21515, "taker_buy_base": 7991.647, "taker_buy_quote": 1286866.97633 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 161.19, "high": 164.22, "low": 160.36, "close": 164.03, "volume": 12117.204, "close_time": 1763870399999, "quote_volume": 1973411.93321, "trades": 23949, "taker_buy_base": 6775.531, "taker_buy_quote": 1103122.62381 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 164.01, "high": 165.75, "low": 162.2, "close": 163.39, "volume": 11867.047, "close_time": 1763884799999, "quote_volume": 1945260.84981, "trades": 18738, "taker_buy_base": 6157.214, "taker_buy_quote": 1009745.98374 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 163.38, "high": 165.2, "low": 162.65, "close": 163.48, "volume": 6056.214, "close_time": 1763899199999, "quote_volume": 992229.54099, "trades": 14126, "taker_buy_base": 3353.464, "taker_buy_quote": 549558.78633 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 163.49, "high": 165.33, "low": 162.3, "close": 165.02, "volume": 13298.995, "close_time": 1763913599999, "quote_volume": 2179098.76295, "trades": 22601, "taker_buy_base": 6966.443, "taker_buy_quote": 1141925.46683 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 165.02, "high": 170.54, "low": 164.0, "close": 168.52, "volume": 34291.805, "close_time": 1763927999999, "quote_volume": 5720494.26353, "trades": 37537, "taker_buy_base": 20443.903, "taker_buy_quote": 3412487.46145 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 168.53, "high": 172.25, "low": 166.8, "close": 167.46, "volume": 30901.894, "close_time": 1763942399999, "quote_volume": 5245602.80686, "trades": 30448, "taker_buy_base": 14791.879, "taker_buy_quote": 2513784.12705 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 167.46, "high": 173.53, "low": 165.56, "close": 172.19, "volume": 28765.56, "close_time": 1763956799999, "quote_volume": 4877221.1281, "trades": 42571, "taker_buy_base": 15201.584, "taker_buy_quote": 2582505.98145 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 172.2, "high": 174.23, "low": 170.12, "close": 170.68, "volume": 22023.851, "close_time": 1763971199999, "quote_volume": 3784201.98379, "trades": 37782, "taker_buy_base": 10747.554, "taker_buy_quote": 1848228.91437 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 170.67, "high": 172.21, "low": 167.93, "close": 170.87, "volume": 28290.227, "close_time": 1763985599999, "quote_volume": 4822016.52113, "trades": 33833, "taker_buy_base": 11481.34, "taker_buy_quote": 1955008.73663 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 170.86, "high": 172.24, "low": 167.19, "close": 171.36, "volume": 23276.131, "close_time": 1763999999999, "quote_volume": 3947208.5773, "trades": 58655, "taker_buy_base": 11648.114, "taker_buy_quote": 1975867.63709 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 171.36, "high": 178.09, "low": 170.99, "close": 177.81, "volume": 30382.764, "close_time": 1764014399999, "quote_volume": 5323724.94377, "trades": 47947, "taker_buy_base": 16677.241, "taker_buy_quote": 2921349.91345 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 177.83, "high": 180.18, "low": 177.37, "close": 178.49, "volume": 20476.106, "close_time": 1764028799999, "quote_volume": 3661881.03988, "trades": 24256, "taker_buy_base": 9942.513, "taker_buy_quote": 1779013.86166 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 178.49, "high": 180.4, "low": 177.35, "close": 178.22, "volume": 16762.054, "close_time": 1764043199999, "quote_volume": 2996583.72723, "trades": 25267, "taker_buy_base": 7950.152, "taker_buy_quote": 1421877.01437 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 178.23, "high": 180.79, "low": 178.0, "close": 178.84, "volume": 17024.25, "close_time": 1764057599999, "quote_volume": 3056787.56417, "trades": 26390, "taker_buy_base": 7404.779, "taker_buy_quote": 1329635.69298 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 178.85, "high": 180.01, "low": 176.3, "close": 177.41, "volume": 26499.537, "close_time": 1764071999999, "quote_volume": 4708218.86411, "trades": 35767, "taker_buy_base": 12432.256, "taker_buy_quote": 2209025.04305 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 177.41, "high": 180.24, "low": 174.2, "close": 176.21, "volume": 18982.632, "close_time": 1764086399999, "quote_volume": 3362276.21593, "trades": 45526, "taker_buy_base": 9938.731, "taker_buy_quote": 1763160.42659 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 176.21, "high": 179.0, "low": 174.39, "close": 177.77, "volume": 12572.973, "close_time": 1764100799999, "quote_volume": 2225853.16427, "trades": 34419, "taker_buy_base": 6354.299, "taker_buy_quote": 1125160.85244 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 177.77, "high": 181.49, "low": 175.61, "close": 178.98, "volume": 7730.231, "close_time": 1764115199999, "quote_volume": 1381280.09096, "trades": 24359, "taker_buy_base": 3701.476, "taker_buy_quote": 661981.91919 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 178.99, "high": 181.02, "low": 176.61, "close": 176.94, "volume": 12348.474, "close_time": 1764129599999, "quote_volume": 2215583.85013, "trades": 24206, "taker_buy_base": 4346.504, "taker_buy_quote": 779685.16291 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 176.96, "high": 179.03, "low": 176.57, "close": 178.59, "volume": 7817.066, "close_time": 1764143999999, "quote_volume": 1391395.2173, "trades": 14232, "taker_buy_base": 3956.7, "taker_buy_quote": 704592.13733 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 178.58, "high": 178.58, "low": 175.57, "close": 176.62, "volume": 8245.682, "close_time": 1764158399999, "quote_volume": 1457507.60872, "trades": 19147, "taker_buy_base": 3189.465, "taker_buy_quote": 563594.95806 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 176.62, "high": 178.92, "low": 174.8, "close": 177.72, "volume": 10984.167, "close_time": 1764172799999, "quote_volume": 1942858.62237, "trades": 32185, "taker_buy_base": 5230.348, "taker_buy_quote": 924524.0343 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 177.71, "high": 188.89, "low": 177.69, "close": 187.59, "volume": 31316.088, "close_time": 1764187199999, "quote_volume": 5797610.14638, "trades": 60572, "taker_buy_base": 18180.2, "taker_buy_quote": 3364481.74584 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 187.58, "high": 188.13, "low": 184.78, "close": 185.83, "volume": 30379.515, "close_time": 1764201599999, "quote_volume": 5655667.35921, "trades": 28715, "taker_buy_base": 10475.724, "taker_buy_quote": 1950640.17958 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 185.83, "high": 187.95, "low": 185.0, "close": 185.62, "volume": 15394.077, "close_time": 1764215999999, "quote_volume": 2865742.87867, "trades": 22513, "taker_buy_base": 8803.232, "taker_buy_quote": 1639183.23941 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 185.64, "high": 187.23, "low": 185.23, "close": 185.9, "volume": 10153.177, "close_time": 1764230399999, "quote_volume": 1891542.44685, "trades": 16751, "taker_buy_base": 4433.2, "taker_buy_quote": 826133.41527 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 185.9, "high": 185.9, "low": 181.92, "close": 183.08, "volume": 34192.626, "close_time": 1764244799999, "quote_volume": 6273388.13498, "trades": 33424, "taker_buy_base": 18460.164, "taker_buy_quote": 3387049.19342 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 183.07, "high": 185.59, "low": 181.96, "close": 185.35, "volume": 16273.019, "close_time": 1764259199999, "quote_volume": 2986112.82022, "trades": 28663, "taker_buy_base": 5361.111, "taker_buy_quote": 984138.72594 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 185.33, "high": 187.88, "low": 184.96, "close": 186.87, "volume": 12949.415, "close_time": 1764273599999, "quote_volume": 2417028.58898, "trades": 20502, "taker_buy_base": 5216.911, "taker_buy_quote": 973226.39076 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 186.88, "high": 187.98, "low": 185.51, "close": 185.95, "volume": 10875.177, "close_time": 1764287999999, "quote_volume": 2031810.98661, "trades": 12588, "taker_buy_base": 6295.768, "taker_buy_quote": 1176100.22787 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 185.96, "high": 186.5, "low": 182.53, "close": 186.42, "volume": 21700.104, "close_time": 1764302399999, "quote_volume": 4001498.18513, "trades": 27968, "taker_buy_base": 14247.655, "taker_buy_quote": 2628569.603 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 186.44, "high": 187.18, "low": 184.65, "close": 185.0, "volume": 7814.386, "close_time": 1764316799999, "quote_volume": 1454211.89879, "trades": 11968, "taker_buy_base": 4148.334, "taker_buy_quote": 772159.88819 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 184.99, "high": 189.43, "low": 184.95, "close": 185.67, "volume": 9484.126, "close_time": 1764331199999, "quote_volume": 1776035.17452, "trades": 23810, "taker_buy_base": 4545.156, "taker_buy_quote": 852046.97561 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 185.67, "high": 187.83, "low": 184.2, "close": 186.02, "volume": 18213.294, "close_time": 1764345599999, "quote_volume": 3391966.85369, "trades": 40302, "taker_buy_base": 8728.39, "taker_buy_quote": 1626164.94601 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 186.01, "high": 186.81, "low": 182.29, "close": 186.45, "volume": 14727.322, "close_time": 1764359999999, "quote_volume": 2713894.12478, "trades": 29132, "taker_buy_base": 7182.365, "taker_buy_quote": 1323929.59061 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 186.43, "high": 187.0, "low": 184.79, "close": 185.32, "volume": 4908.387, "close_time": 1764374399999, "quote_volume": 912640.63024, "trades": 9761, "taker_buy_base": 2345.977, "taker_buy_quote": 436301.70948 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 185.33, "high": 186.5, "low": 183.91, "close": 184.1, "volume": 4401.155, "close_time": 1764388799999, "quote_volume": 815522.4468, "trades": 11768, "taker_buy_base": 1943.699, "taker_buy_quote": 360236.56221 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 184.1, "high": 186.68, "low": 183.0, "close": 183.9, "volume": 5465.725, "close_time": 1764403199999, "quote_volume": 1008310.26822, "trades": 11496, "taker_buy_base": 2413.727, "taker_buy_quote": 445212.31481 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 183.89, "high": 184.57, "low": 182.66, "close": 184.07, "volume": 3890.506, "close_time": 1764417599999, "quote_volume": 714548.12037, "trades": 8676, "taker_buy_base": 1813.203, "taker_buy_quote": 333076.47675 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 184.08, "high": 184.85, "low": 182.41, "close": 183.89, "volume": 4781.473, "close_time": 1764431999999, "quote_volume": 877216.1126, "trades": 10794, "taker_buy_base": 2405.362, "taker_buy_quote": 441442.02525 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 183.87, "high": 183.9, "low": 180.86, "close": 183.04, "volume": 12315.403, "close_time": 1764446399999, "quote_volume": 2244104.92635, "trades": 22122, "taker_buy_base": 6491.93, "taker_buy_quote": 1183033.54117 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 183.04, "high": 183.72, "low": 181.45, "close": 182.07, "volume": 8343.728, "close_time": 1764460799999, "quote_volume": 1521314.14601, "trades": 15369, "taker_buy_base": 4575.589, "taker_buy_quote": 834285.96476 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 182.06, "high": 189.99, "low": 181.13, "close": 189.92, "volume": 15672.554, "close_time": 1764475199999, "quote_volume": 2912683.32678, "trades": 29257, "taker_buy_base": 8668.961, "taker_buy_quote": 1612150.21428 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 189.92, "high": 190.82, "low": 184.35, "close": 185.49, "volume": 16819.516, "close_time": 1764489599999, "quote_volume": 3151560.50366, "trades": 34151, "taker_buy_base": 9047.528, "taker_buy_quote": 1695095.23412 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 185.47, "high": 186.43, "low": 176.32, "close": 177.79, "volume": 30849.444, "close_time": 1764503999999, "quote_volume": 5590459.5719, "trades": 52386, "taker_buy_base": 13905.164, "taker_buy_quote": 2520367.2499 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 177.79, "high": 181.55, "low": 177.62, "close": 180.24, "volume": 23946.251, "close_time": 1764518399999, "quote_volume": 4300707.59402, "trades": 44851, "taker_buy_base": 10895.216, "taker_buy_quote": 1958327.88296 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 180.22, "high": 181.94, "low": 179.83, "close": 180.29, "volume": 9607.685, "close_time": 1764532799999, "quote_volume": 1737150.06355, "trades": 13868, "taker_buy_base": 4710.55, "taker_buy_quote": 852124.11057 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 180.29, "high": 181.02, "low": 177.27, "close": 177.46, "volume": 12315.875, "close_time": 1764547199999, "quote_volume": 2207530.87887, "trades": 17853, "taker_buy_base": 4066.384, "taker_buy_quote": 729120.43589 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 177.46, "high": 178.08, "low": 166.69, "close": 166.87, "volume": 58853.897, "close_time": 1764561599999, "quote_volume": 10088478.1102, "trades": 89560, "taker_buy_base": 27672.493, "taker_buy_quote": 4742603.28126 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 166.87, "high": 167.65, "low": 165.37, "close": 166.52, "volume": 20456.51, "close_time": 1764575999999, "quote_volume": 3402982.32326, "trades": 23331, "taker_buy_base": 12496.643, "taker_buy_quote": 2078413.61132 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 166.52, "high": 168.55, "low": 164.95, "close": 167.97, "volume": 16413.193, "close_time": 1764590399999, "quote_volume": 2732471.5203, "trades": 21974, "taker_buy_base": 6766.924, "taker_buy_quote": 1126946.62645 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 167.97, "high": 169.38, "low": 162.29, "close": 164.6, "volume": 30840.099, "close_time": 1764604799999, "quote_volume": 5123716.86618, "trades": 58531, "taker_buy_base": 15241.902, "taker_buy_quote": 2532401.56978 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 164.6, "high": 165.32, "low": 162.66, "close": 164.37, "volume": 26473.77, "close_time": 1764619199999, "quote_volume": 4340584.27856, "trades": 41026, "taker_buy_base": 16133.362, "taker_buy_quote": 2644653.1057 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 164.36, "high": 172.91, "low": 164.35, "close": 171.4, "volume": 23182.088, "close_time": 1764633599999, "quote_volume": 3923830.26497, "trades": 33206, "taker_buy_base": 14057.151, "taker_buy_quote": 2380999.01017 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 171.4, "high": 173.34, "low": 168.39, "close": 169.41, "volume": 23473.333, "close_time": 1764647999999, "quote_volume": 3998235.86192, "trades": 27736, "taker_buy_base": 13811.495, "taker_buy_quote": 2350977.29806 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 169.43, "high": 170.67, "low": 168.56, "close": 168.91, "volume": 8860.017, "close_time": 1764662399999, "quote_volume": 1502176.3939, "trades": 14204, "taker_buy_base": 3528.646, "taker_buy_quote": 598007.55797 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 168.91, "high": 171.5, "low": 167.24, "close": 170.65, "volume": 16291.091, "close_time": 1764676799999, "quote_volume": 2754043.95412, "trades": 21304, "taker_buy_base": 8718.284, "taker_buy_quote": 1474105.38655 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 170.66, "high": 184.98, "low": 169.67, "close": 184.07, "volume": 47860.3, "close_time": 1764691199999, "quote_volume": 8447264.10746, "trades": 75437, "taker_buy_base": 24838.106, "taker_buy_quote": 4383352.09502 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 184.08, "high": 190.12, "low": 182.88, "close": 187.18, "volume": 32594.016, "close_time": 1764705599999, "quote_volume": 6070267.4256, "trades": 67978, "taker_buy_base": 17387.518, "taker_buy_quote": 3240583.5742 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 187.19, "high": 190.88, "low": 185.03, "close": 189.86, "volume": 20424.043, "close_time": 1764719999999, "quote_volume": 3848066.65537, "trades": 33135, "taker_buy_base": 11080.455, "taker_buy_quote": 2091732.80431 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 189.88, "high": 192.14, "low": 189.41, "close": 190.42, "volume": 22189.104, "close_time": 1764734399999, "quote_volume": 4235709.82637, "trades": 31856, "taker_buy_base": 12404.114, "taker_buy_quote": 2367916.34683 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 190.4, "high": 193.92, "low": 190.39, "close": 193.49, "volume": 32633.515, "close_time": 1764748799999, "quote_volume": 6282845.60153, "trades": 43652, "taker_buy_base": 21026.983, "taker_buy_quote": 4050078.61847 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 193.49, "high": 194.78, "low": 191.32, "close": 192.57, "volume": 18155.295, "close_time": 1764763199999, "quote_volume": 3502620.96481, "trades": 29073, "taker_buy_base": 10602.676, "taker_buy_quote": 2045906.32181 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 192.58, "high": 195.83, "low": 190.34, "close": 192.93, "volume": 26652.553, "close_time": 1764777599999, "quote_volume": 5142773.3895, "trades": 59740, "taker_buy_base": 13266.911, "taker_buy_quote": 2561243.81659 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 192.94, "high": 195.74, "low": 191.19, "close": 195.57, "volume": 12986.855, "close_time": 1764791999999, "quote_volume": 2514872.64162, "trades": 27146, "taker_buy_base": 7291.039, "taker_buy_quote": 1412086.48433 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 195.57, "high": 200.61, "low": 195.24, "close": 197.87, "volume": 23184.817, "close_time": 1764806399999, "quote_volume": 4590908.28368, "trades": 43946, "taker_buy_base": 12967.522, "taker_buy_quote": 2568226.49183 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 197.87, "high": 199.48, "low": 195.92, "close": 197.63, "volume": 13854.755, "close_time": 1764820799999, "quote_volume": 2733845.37229, "trades": 35715, "taker_buy_base": 5891.653, "taker_buy_quote": 1162751.27279 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 197.64, "high": 197.87, "low": 192.91, "close": 193.25, "volume": 16745.258, "close_time": 1764835199999, "quote_volume": 3253167.39669, "trades": 26438, "taker_buy_base": 5699.187, "taker_buy_quote": 1107290.05573 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 193.25, "high": 194.49, "low": 192.37, "close": 194.34, "volume": 6853.018, "close_time": 1764849599999, "quote_volume": 1326982.5879, "trades": 16270, "taker_buy_base": 2316.268, "taker_buy_quote": 448632.40501 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 194.35, "high": 196.86, "low": 192.31, "close": 195.71, "volume": 10627.604, "close_time": 1764863999999, "quote_volume": 2060463.61752, "trades": 31816, "taker_buy_base": 5366.282, "taker_buy_quote": 1040923.0062 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 195.7, "high": 196.06, "low": 187.34, "close": 190.52, "volume": 18421.482, "close_time": 1764878399999, "quote_volume": 3510229.41852, "trades": 39101, "taker_buy_base": 11593.971, "taker_buy_quote": 2205019.27603 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 190.5, "high": 192.02, "low": 189.77, "close": 190.54, "volume": 4512.936, "close_time": 1764892799999, "quote_volume": 861416.69014, "trades": 16629, "taker_buy_base": 2481.421, "taker_buy_quote": 473506.28347 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 190.55, "high": 193.53, "low": 190.23, "close": 192.08, "volume": 6149.421, "close_time": 1764907199999, "quote_volume": 1178613.95191, "trades": 15281, "taker_buy_base": 3195.204, "taker_buy_quote": 612573.76082 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 192.06, "high": 192.89, "low": 190.15, "close": 191.88, "volume": 4480.964, "close_time": 1764921599999, "quote_volume": 856892.76704, "trades": 13836, "taker_buy_base": 2483.041, "taker_buy_quote": 474943.14117 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 191.87, "high": 191.87, "low": 188.01, "close": 189.28, "volume": 8447.664, "close_time": 1764935999999, "quote_volume": 1601943.90089, "trades": 21585, "taker_buy_base": 3422.071, "taker_buy_quote": 649033.79791 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 189.28, "high": 193.04, "low": 187.2, "close": 188.52, "volume": 23491.886, "close_time": 1764950399999, "quote_volume": 4454262.94524, "trades": 48672, "taker_buy_base": 11175.199, "taker_buy_quote": 2121004.44991 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 188.51, "high": 188.67, "low": 181.36, "close": 184.54, "volume": 26621.727, "close_time": 1764964799999, "quote_volume": 4910002.89103, "trades": 62089, "taker_buy_base": 12365.234, "taker_buy_quote": 2280646.28584 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 184.53, "high": 185.16, "low": 182.94, "close": 183.45, "volume": 6497.353, "close_time": 1764979199999, "quote_volume": 1193610.52252, "trades": 15701, "taker_buy_base": 2906.551, "taker_buy_quote": 533691.35613 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 183.47, "high": 185.0, "low": 182.24, "close": 183.84, "volume": 3540.236, "close_time": 1764993599999, "quote_volume": 649986.04026, "trades": 11187, "taker_buy_base": 1893.314, "taker_buy_quote": 347529.57356 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 183.85, "high": 185.21, "low": 182.92, "close": 183.38, "volume": 3083.945, "close_time": 1765007999999, "quote_volume": 568054.58291, "trades": 9053, "taker_buy_base": 1682.38, "taker_buy_quote": 310027.87372 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 183.39, "high": 184.67, "low": 182.18, "close": 184.6, "volume": 4066.919, "close_time": 1765022399999, "quote_volume": 745636.12243, "trades": 13536, "taker_buy_base": 1777.129, "taker_buy_quote": 325812.77017 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 184.62, "high": 187.94, "low": 183.95, "close": 187.31, "volume": 9244.342, "close_time": 1765036799999, "quote_volume": 1725440.20965, "trades": 21423, "taker_buy_base": 4666.217, "taker_buy_quote": 870682.69543 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 187.31, "high": 191.49, "low": 186.57, "close": 187.16, "volume": 13287.636, "close_time": 1765051199999, "quote_volume": 2510423.80117, "trades": 29290, "taker_buy_base": 8164.687, "taker_buy_quote": 1543190.04717 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 187.16, "high": 189.1, "low": 186.51, "close": 187.46, "volume": 3868.891, "close_time": 1765065599999, "quote_volume": 725338.42685, "trades": 13552, "taker_buy_base": 1762.743, "taker_buy_quote": 330623.70827 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 187.44, "high": 191.02, "low": 187.19, "close": 190.12, "volume": 12586.116, "close_time": 1765079999999, "quote_volume": 2388666.92937, "trades": 20887, "taker_buy_base": 8372.591, "taker_buy_quote": 1589321.92601 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 190.12, "high": 190.28, "low": 187.56, "close": 189.56, "volume": 12864.439, "close_time": 1765094399999, "quote_volume": 2427062.99763, "trades": 18632, "taker_buy_base": 4966.641, "taker_buy_quote": 938383.39984 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 189.57, "high": 190.35, "low": 187.36, "close": 188.68, "volume": 6654.833, "close_time": 1765108799999, "quote_volume": 1256809.49161, "trades": 13463, "taker_buy_base": 3423.451, "taker_buy_quote": 646954.10697 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 188.7, "high": 190.0, "low": 181.93, "close": 188.22, "volume": 30728.172, "close_time": 1765123199999, "quote_volume": 5671414.75383, "trades": 52186, "taker_buy_base": 17456.494, "taker_buy_quote": 3219340.25202 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 188.2, "high": 195.0, "low": 185.44, "close": 193.83, "volume": 19488.378, "close_time": 1765137599999, "quote_volume": 3716962.55379, "trades": 48907, "taker_buy_base": 10032.848, "taker_buy_quote": 1914128.26891 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 193.84, "high": 194.14, "low": 184.49, "close": 187.53, "volume": 15667.23, "close_time": 1765151999999, "quote_volume": 2957446.08537, "trades": 42097, "taker_buy_base": 7572.65, "taker_buy_quote": 1429776.01547 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 187.53, "high": 192.71, "low": 185.9, "close": 190.14, "volume": 12254.697, "close_time": 1765166399999, "quote_volume": 2325812.00069, "trades": 36500, "taker_buy_base": 6512.69, "taker_buy_quote": 1236924.78232 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 190.15, "high": 193.45, "low": 190.12, "close": 193.17, "volume": 7298.867, "close_time": 1765180799999, "quote_volume": 1402800.33941, "trades": 18991, "taker_buy_base": 3798.748, "taker_buy_quote": 729929.36748 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 193.15, "high": 197.36, "low": 192.15, "close": 197.25, "volume": 13898.346, "close_time": 1765195199999, "quote_volume": 2713397.15317, "trades": 29675, "taker_buy_base": 8202.956, "taker_buy_quote": 1602194.65427 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 197.24, "high": 200.06, "low": 192.05, "close": 192.69, "volume": 40398.576, "close_time": 1765209599999, "quote_volume": 7911281.46591, "trades": 75928, "taker_buy_base": 16023.3, "taker_buy_quote": 3147764.5219 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 192.71, "high": 193.97, "low": 189.39, "close": 191.38, "volume": 18208.41, "close_time": 1765223999999, "quote_volume": 3489712.71743, "trades": 46289, "taker_buy_base": 8636.078, "taker_buy_quote": 1655562.18102 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 191.39, "high": 194.29, "low": 190.78, "close": 191.52, "volume": 9134.64, "close_time": 1765238399999, "quote_volume": 1758215.65843, "trades": 20952, "taker_buy_base": 4624.572, "taker_buy_quote": 890440.84449 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 191.5, "high": 192.61, "low": 188.79, "close": 190.53, "volume": 12574.357, "close_time": 1765252799999, "quote_volume": 2395061.02444, "trades": 23794, "taker_buy_base": 6407.929, "taker_buy_quote": 1220142.6159 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 190.54, "high": 190.65, "low": 187.64, "close": 190.26, "volume": 9297.57, "close_time": 1765267199999, "quote_volume": 1759291.88943, "trades": 20384, "taker_buy_base": 3465.115, "taker_buy_quote": 655239.87316 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 190.27, "high": 190.56, "low": 187.28, "close": 188.81, "volume": 5230.955, "close_time": 1765281599999, "quote_volume": 987120.66698, "trades": 14860, "taker_buy_base": 2324.671, "taker_buy_quote": 438516.52303 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 188.81, "high": 197.23, "low": 187.28, "close": 196.37, "volume": 31090.282, "close_time": 1765295999999, "quote_volume": 5923233.95446, "trades": 61565, "taker_buy_base": 14338.861, "taker_buy_quote": 2734468.08926 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 196.38, "high": 206.32, "low": 196.38, "close": 204.96, "volume": 58273.325, "close_time": 1765310399999, "quote_volume": 11827637.16524, "trades": 96554, "taker_buy_base": 29015.542, "taker_buy_quote": 5885775.11066 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 204.95, "high": 206.36, "low": 201.05, "close": 202.44, "volume": 29822.054, "close_time": 1765324799999, "quote_volume": 6073281.13521, "trades": 44559, "taker_buy_base": 12629.716, "taker_buy_quote": 2573022.08734 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 202.45, "high": 203.47, "low": 198.45, "close": 200.49, "volume": 16555.505, "close_time": 1765339199999, "quote_volume": 3317762.52029, "trades": 37050, "taker_buy_base": 6376.124, "taker_buy_quote": 1277451.12127 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 200.46, "high": 201.39, "low": 198.75, "close": 200.34, "volume": 15448.582, "close_time": 1765353599999, "quote_volume": 3085799.22751, "trades": 21709, "taker_buy_base": 6463.305, "taker_buy_quote": 1291566.6731 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 200.34, "high": 202.54, "low": 196.23, "close": 197.5, "volume": 23965.048, "close_time": 1765367999999, "quote_volume": 4764151.54438, "trades": 30423, "taker_buy_base": 11758.609, "taker_buy_quote": 2337115.9319 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 197.49, "high": 199.91, "low": 196.77, "close": 198.16, "volume": 15214.542, "close_time": 1765382399999, "quote_volume": 3014988.40578, "trades": 33254, "taker_buy_base": 6304.618, "taker_buy_quote": 1249456.34902 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 198.18, "high": 205.24, "low": 197.64, "close": 202.8, "volume": 37652.022, "close_time": 1765396799999, "quote_volume": 7616285.24681, "trades": 79582, "taker_buy_base": 17508.161, "taker_buy_quote": 3538092.16366 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 202.82, "high": 207.16, "low": 196.38, "close": 196.98, "volume": 33118.444, "close_time": 1765411199999, "quote_volume": 6672842.26524, "trades": 67940, "taker_buy_base": 15300.684, "taker_buy_quote": 3083472.23949 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 196.97, "high": 197.33, "low": 187.36, "close": 187.67, "volume": 20281.294, "close_time": 1765425599999, "quote_volume": 3884252.96308, "trades": 48972, "taker_buy_base": 8954.87, "taker_buy_quote": 1712572.3534 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 187.65, "high": 191.78, "low": 187.0, "close": 189.55, "volume": 11356.431, "close_time": 1765439999999, "quote_volume": 2154731.82176, "trades": 22892, "taker_buy_base": 6153.175, "taker_buy_quote": 1167288.55594 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 189.54, "high": 190.7, "low": 188.14, "close": 190.23, "volume": 7601.367, "close_time": 1765454399999, "quote_volume": 1437669.81272, "trades": 14219, "taker_buy_base": 3706.76, "taker_buy_quote": 700658.70841 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 190.24, "high": 193.01, "low": 188.42, "close": 190.89, "volume": 17109.719, "close_time": 1765468799999, "quote_volume": 3263594.75428, "trades": 38804, "taker_buy_base": 8408.327, "taker_buy_quote": 1604148.42642 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 190.88, "high": 195.97, "low": 189.35, "close": 193.77, "volume": 13642.04, "close_time": 1765483199999, "quote_volume": 2631187.11111, "trades": 44006, "taker_buy_base": 7069.035, "taker_buy_quote": 1363610.62555 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 193.76, "high": 203.3, "low": 193.64, "close": 202.45, "volume": 27764.525, "close_time": 1765497599999, "quote_volume": 5538929.48095, "trades": 77348, "taker_buy_base": 15540.554, "taker_buy_quote": 3099176.46453 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 202.44, "high": 206.82, "low": 200.97, "close": 204.42, "volume": 24641.427, "close_time": 1765511999999, "quote_volume": 5032098.77785, "trades": 61613, "taker_buy_base": 14722.684, "taker_buy_quote": 3007382.75897 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 204.42, "high": 206.3, "low": 202.29, "close": 204.36, "volume": 9848.537, "close_time": 1765526399999, "quote_volume": 2013552.92219, "trades": 20391, "taker_buy_base": 5263.63, "taker_buy_quote": 1075887.99526 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 204.35, "high": 206.74, "low": 203.27, "close": 205.78, "volume": 13939.817, "close_time": 1765540799999, "quote_volume": 2857743.80831, "trades": 22325, "taker_buy_base": 7179.984, "taker_buy_quote": 1472649.61282 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 205.76, "high": 205.76, "low": 191.9, "close": 192.95, "volume": 47771.605, "close_time": 1765555199999, "quote_volume": 9588259.22882, "trades": 60933, "taker_buy_base": 25072.044, "taker_buy_quote": 5035449.39316 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 192.93, "high": 194.16, "low": 189.36, "close": 191.28, "volume": 37997.738, "close_time": 1765569599999, "quote_volume": 7278259.82201, "trades": 83143, "taker_buy_base": 18848.778, "taker_buy_quote": 3609424.8947 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 191.27, "high": 192.9, "low": 190.26, "close": 191.34, "volume": 11181.018, "close_time": 1765583999999, "quote_volume": 2140238.24965, "trades": 22037, "taker_buy_base": 5086.085, "taker_buy_quote": 973608.50424 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 191.35, "high": 194.95, "low": 191.26, "close": 194.38, "volume": 6785.33, "close_time": 1765598399999, "quote_volume": 1314438.39146, "trades": 13768, "taker_buy_base": 4130.421, "taker_buy_quote": 799878.69053 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 194.39, "high": 195.65, "low": 193.38, "close": 195.65, "volume": 5806.799, "close_time": 1765612799999, "quote_volume": 1129678.89245, "trades": 9647, "taker_buy_base": 3923.409, "taker_buy_quote": 763126.22416 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 195.66, "high": 202.66, "low": 195.66, "close": 199.03, "volume": 17015.344, "close_time": 1765627199999, "quote_volume": 3396085.586, "trades": 32163, "taker_buy_base": 8918.528, "taker_buy_quote": 1779391.53998 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 199.04, "high": 200.04, "low": 197.01, "close": 198.48, "volume": 8398.122, "close_time": 1765641599999, "quote_volume": 1667349.20088, "trades": 19131, "taker_buy_base": 4186.919, "taker_buy_quote": 831438.35079 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 198.47, "high": 199.31, "low": 196.32, "close": 198.01, "volume": 4910.095, "close_time": 1765655999999, "quote_volume": 970135.38729, "trades": 12468, "taker_buy_base": 2440.842, "taker_buy_quote": 482303.70164 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 198.01, "high": 198.11, "low": 195.49, "close": 197.55, "volume": 6980.306, "close_time": 1765670399999, "quote_volume": 1374858.14177, "trades": 14361, "taker_buy_base": 3692.818, "taker_buy_quote": 727105.69844 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 197.55, "high": 198.12, "low": 195.93, "close": 196.06, "volume": 6111.413, "close_time": 1765684799999, "quote_volume": 1204259.60237, "trades": 11166, "taker_buy_base": 3613.142, "taker_buy_quote": 711920.00556 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 196.06, "high": 196.16, "low": 193.17, "close": 194.61, "volume": 9614.992, "close_time": 1765699199999, "quote_volume": 1868865.92945, "trades": 13465, "taker_buy_base": 4777.996, "taker_buy_quote": 928421.67464 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 194.61, "high": 195.72, "low": 191.01, "close": 193.59, "volume": 10094.089, "close_time": 1765713599999, "quote_volume": 1955504.0346, "trades": 21343, "taker_buy_base": 5357.172, "taker_buy_quote": 1038838.16323 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 193.58, "high": 195.0, "low": 191.02, "close": 191.5, "volume": 9587.699, "close_time": 1765727999999, "quote_volume": 1846951.38714, "trades": 21487, "taker_buy_base": 4569.742, "taker_buy_quote": 880443.80588 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 191.49, "high": 192.81, "low": 189.49, "close": 190.0, "volume": 10667.464, "close_time": 1765742399999, "quote_volume": 2035596.86799, "trades": 24195, "taker_buy_base": 4830.455, "taker_buy_quote": 922425.51469 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 189.99, "high": 191.05, "low": 185.6, "close": 188.59, "volume": 14283.016, "close_time": 1765756799999, "quote_volume": 2697484.55949, "trades": 30354, "taker_buy_base": 5989.023, "taker_buy_quote": 1131754.29353 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 188.58, "high": 196.23, "low": 188.05, "close": 193.2, "volume": 13855.811, "close_time": 1765771199999, "quote_volume": 2666173.12875, "trades": 37061, "taker_buy_base": 7694.62, "taker_buy_quote": 1479462.22975 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 193.21, "high": 196.73, "low": 192.21, "close": 194.81, "volume": 8089.389, "close_time": 1765785599999, "quote_volume": 1574136.55148, "trades": 17303, "taker_buy_base": 4570.308, "taker_buy_quote": 889654.51576 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 194.8, "high": 196.33, "low": 193.92, "close": 195.59, "volume": 7058.006, "close_time": 1765799999999, "quote_volume": 1375076.74841, "trades": 15849, "taker_buy_base": 3453.428, "taker_buy_quote": 672967.83195 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 195.58, "high": 195.99, "low": 183.0, "close": 184.57, "volume": 37439.182, "close_time": 1765814399999, "quote_volume": 7073285.72148, "trades": 87444, "taker_buy_base": 17635.474, "taker_buy_quote": 3325177.44307 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 184.56, "high": 185.31, "low": 178.4, "close": 183.47, "volume": 33685.907, "close_time": 1765828799999, "quote_volume": 6132114.48142, "trades": 66473, "taker_buy_base": 18060.093, "taker_buy_quote": 3288984.80865 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 183.47, "high": 195.99, "low": 181.08, "close": 192.95, "volume": 42912.001, "close_time": 1765843199999, "quote_volume": 8098526.52829, "trades": 94012, "taker_buy_base": 23043.039, "taker_buy_quote": 4347839.50542 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 192.96, "high": 193.32, "low": 186.63, "close": 187.03, "volume": 15743.875, "close_time": 1765857599999, "quote_volume": 2994526.14499, "trades": 44748, "taker_buy_base": 6862.362, "taker_buy_quote": 1305861.7222 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 187.04, "high": 188.77, "low": 183.34, "close": 186.86, "volume": 10038.398, "close_time": 1765871999999, "quote_volume": 1872529.37935, "trades": 28696, "taker_buy_base": 5168.94, "taker_buy_quote": 964710.84531 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 186.87, "high": 189.85, "low": 185.48, "close": 188.18, "volume": 6022.759, "close_time": 1765886399999, "quote_volume": 1128843.06065, "trades": 20805, "taker_buy_base": 3057.405, "taker_buy_quote": 573277.00059 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 188.17, "high": 191.29, "low": 184.14, "close": 189.46, "volume": 17500.326, "close_time": 1765900799999, "quote_volume": 3279663.80683, "trades": 76017, "taker_buy_base": 8440.751, "taker_buy_quote": 1582399.36063 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 189.45, "high": 191.8, "low": 184.83, "close": 185.41, "volume": 25101.144, "close_time": 1765915199999, "quote_volume": 4720816.14145, "trades": 58806, "taker_buy_base": 12100.135, "taker_buy_quote": 2276363.39805 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 185.4, "high": 186.54, "low": 184.59, "close": 186.24, "volume": 16645.533, "close_time": 1765929599999, "quote_volume": 3088197.28933, "trades": 19659, "taker_buy_base": 10961.798, "taker_buy_quote": 2033291.72471 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 186.25, "high": 188.08, "low": 185.09, "close": 186.48, "volume": 6789.778, "close_time": 1765943999999, "quote_volume": 1266126.59744, "trades": 18617, "taker_buy_base": 3067.876, "taker_buy_quote": 572073.63834 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 186.5, "high": 186.52, "low": 183.26, "close": 185.38, "volume": 8088.514, "close_time": 1765958399999, "quote_volume": 1494953.82719, "trades": 16660, "taker_buy_base": 4476.6, "taker_buy_quote": 827243.29703 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 185.38, "high": 185.38, "low": 182.78, "close": 184.16, "volume": 7796.425, "close_time": 1765972799999, "quote_volume": 1434703.34371, "trades": 16262, "taker_buy_base": 3595.145, "taker_buy_quote": 661508.36651 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 184.15, "high": 193.28, "low": 181.91, "close": 183.11, "volume": 37067.212, "close_time": 1765987199999, "quote_volume": 6939040.71696, "trades": 78047, "taker_buy_base": 17959.423, "taker_buy_quote": 3363781.4268 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 183.1, "high": 184.77, "low": 176.81, "close": 180.06, "volume": 34769.111, "close_time": 1766001599999, "quote_volume": 6245396.53336, "trades": 79673, "taker_buy_base": 19005.053, "taker_buy_quote": 3412010.40726 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 180.05, "high": 181.38, "low": 177.64, "close": 179.99, "volume": 11610.652, "close_time": 1766015999999, "quote_volume": 2081377.6202, "trades": 19850, "taker_buy_base": 6391.813, "taker_buy_quote": 1145519.51228 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 180.0, "high": 180.22, "low": 177.3, "close": 178.03, "volume": 7522.713, "close_time": 1766030399999, "quote_volume": 1344137.6826, "trades": 18718, "taker_buy_base": 3406.876, "taker_buy_quote": 608650.92359 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 178.05, "high": 179.15, "low": 175.89, "close": 177.22, "volume": 7662.418, "close_time": 1766044799999, "quote_volume": 1357292.22058, "trades": 17813, "taker_buy_base": 3612.235, "taker_buy_quote": 639628.39176 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 177.21, "high": 180.58, "low": 176.5, "close": 176.89, "volume": 17481.59, "close_time": 1766059199999, "quote_volume": 3115941.935, "trades": 27804, "taker_buy_base": 6957.683, "taker_buy_quote": 1241163.99378 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 176.9, "high": 185.23, "low": 176.24, "close": 183.19, "volume": 36427.079, "close_time": 1766073599999, "quote_volume": 6621663.62669, "trades": 82341, "taker_buy_base": 17919.246, "taker_buy_quote": 3258346.5087 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 183.2, "high": 183.25, "low": 169.42, "close": 169.9, "volume": 36445.798, "close_time": 1766087999999, "quote_volume": 6352000.5623, "trades": 80818, "taker_buy_base": 17366.609, "taker_buy_quote": 3031827.04587 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 169.89, "high": 175.1, "low": 169.81, "close": 173.55, "volume": 16784.374, "close_time": 1766102399999, "quote_volume": 2899890.70552, "trades": 30549, "taker_buy_base": 9210.928, "taker_buy_quote": 1590390.0109 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 173.55, "high": 179.82, "low": 171.74, "close": 178.43, "volume": 17962.598, "close_time": 1766116799999, "quote_volume": 3152268.1585, "trades": 41539, "taker_buy_base": 10135.117, "taker_buy_quote": 1777085.30787 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 178.44, "high": 183.63, "low": 177.75, "close": 182.09, "volume": 16071.028, "close_time": 1766131199999, "quote_volume": 2904258.14337, "trades": 31441, "taker_buy_base": 10322.856, "taker_buy_quote": 1866904.64284 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 182.08, "high": 182.81, "low": 180.41, "close": 181.51, "volume": 7589.959, "close_time": 1766145599999, "quote_volume": 1377716.48624, "trades": 17890, "taker_buy_base": 3310.487, "taker_buy_quote": 601035.48341 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 181.5, "high": 185.98, "low": 180.91, "close": 183.2, "volume": 19593.394, "close_time": 1766159999999, "quote_volume": 3579148.4723, "trades": 49267, "taker_buy_base": 9627.396, "taker_buy_quote": 1758755.20619 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 183.19, "high": 186.95, "low": 181.74, "close": 185.36, "volume": 19564.258, "close_time": 1766174399999, "quote_volume": 3605817.71383, "trades": 45927, "taker_buy_base": 9361.544, "taker_buy_quote": 1727329.72786 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 185.36, "high": 187.58, "low": 181.31, "close": 181.59, "volume": 15946.279, "close_time": 1766188799999, "quote_volume": 2939583.75198, "trades": 22407, "taker_buy_base": 8108.381, "taker_buy_quote": 1496521.3268 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 181.6, "high": 182.5, "low": 180.23, "close": 181.6, "volume": 9599.773, "close_time": 1766203199999, "quote_volume": 1740380.83517, "trades": 13997, "taker_buy_base": 4765.958, "taker_buy_quote": 863639.16698 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 181.57, "high": 182.77, "low": 181.32, "close": 182.35, "volume": 5077.316, "close_time": 1766217599999, "quote_volume": 923996.18862, "trades": 9431, "taker_buy_base": 3163.257, "taker_buy_quote": 575598.89823 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 182.37, "high": 183.29, "low": 180.87, "close": 182.21, "volume": 7466.456, "close_time": 1766231999999, "quote_volume": 1361038.31323, "trades": 10188, "taker_buy_base": 3329.339, "taker_buy_quote": 606290.08612 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 182.21, "high": 182.4, "low": 180.13, "close": 182.18, "volume": 7232.657, "close_time": 1766246399999, "quote_volume": 1311187.70021, "trades": 11651, "taker_buy_base": 3830.914, "taker_buy_quote": 694734.8295 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 182.2, "high": 182.45, "low": 180.9, "close": 181.21, "volume": 3893.876, "close_time": 1766260799999, "quote_volume": 707488.04756, "trades": 7755, "taker_buy_base": 1805.329, "taker_buy_quote": 328048.73686 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 181.22, "high": 181.62, "low": 179.75, "close": 179.91, "volume": 6331.433, "close_time": 1766275199999, "quote_volume": 1144085.09228, "trades": 8305, "taker_buy_base": 3665.795, "taker_buy_quote": 662402.28945 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 179.9, "high": 180.13, "low": 176.77, "close": 178.05, "volume": 6749.444, "close_time": 1766289599999, "quote_volume": 1201868.41215, "trades": 13001, "taker_buy_base": 3901.405, "taker_buy_quote": 694190.77924 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 178.04, "high": 178.67, "low": 177.19, "close": 177.69, "volume": 7278.601, "close_time": 1766303999999, "quote_volume": 1293376.13971, "trades": 9347, "taker_buy_base": 3855.306, "taker_buy_quote": 684877.25048 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 177.68, "high": 180.09, "low": 177.24, "close": 178.1, "volume": 9199.204, "close_time": 1766318399999, "quote_volume": 1643251.87684, "trades": 16085, "taker_buy_base": 5763.825, "taker_buy_quote": 1029239.88912 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 178.12, "high": 178.7, "low": 173.25, "close": 175.32, "volume": 13405.637, "close_time": 1766332799999, "quote_volume": 2349225.09923, "trades": 33588, "taker_buy_base": 6951.139, "taker_buy_quote": 1218591.62665 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 175.32, "high": 177.24, "low": 175.08, "close": 176.65, "volume": 4902.2, "close_time": 1766347199999, "quote_volume": 864263.23529, "trades": 10949, "taker_buy_base": 2585.677, "taker_buy_quote": 455967.203 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 176.66, "high": 176.8, "low": 156.2, "close": 165.15, "volume": 131206.319, "close_time": 1766361599999, "quote_volume": 21463174.48011, "trades": 152438, "taker_buy_base": 63066.52, "taker_buy_quote": 10305666.51163 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 165.13, "high": 166.58, "low": 160.68, "close": 162.61, "volume": 54354.916, "close_time": 1766375999999, "quote_volume": 8862303.65475, "trades": 79457, "taker_buy_base": 30049.445, "taker_buy_quote": 4900695.20459 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 162.6, "high": 162.84, "low": 159.33, "close": 160.61, "volume": 33706.218, "close_time": 1766390399999, "quote_volume": 5425997.90243, "trades": 36347, "taker_buy_base": 17402.745, "taker_buy_quote": 2801259.90581 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 160.6, "high": 163.1, "low": 158.02, "close": 159.1, "volume": 36631.707, "close_time": 1766404799999, "quote_volume": 5865204.92821, "trades": 57103, "taker_buy_base": 18579.433, "taker_buy_quote": 2974150.3449 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 159.1, "high": 159.29, "low": 153.45, "close": 154.33, "volume": 120996.357, "close_time": 1766419199999, "quote_volume": 18937660.62017, "trades": 97131, "taker_buy_base": 67762.26, "taker_buy_quote": 10614148.72379 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 154.34, "high": 158.6, "low": 152.78, "close": 153.29, "volume": 74603.52, "close_time": 1766433599999, "quote_volume": 11630700.73239, "trades": 76951, "taker_buy_base": 41781.875, "taker_buy_quote": 6515889.52451 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 153.28, "high": 153.9, "low": 148.16, "close": 150.6, "volume": 64795.684, "close_time": 1766447999999, "quote_volume": 9725666.44873, "trades": 67667, "taker_buy_base": 32110.924, "taker_buy_quote": 4816992.78086 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 150.6, "high": 153.74, "low": 148.5, "close": 152.38, "volume": 55519.622, "close_time": 1766462399999, "quote_volume": 8410245.54137, "trades": 67011, "taker_buy_base": 27458.42, "taker_buy_quote": 4155962.79161 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 152.37, "high": 155.57, "low": 151.76, "close": 152.71, "volume": 31376.202, "close_time": 1766476799999, "quote_volume": 4812714.07754, "trades": 47895, "taker_buy_base": 14347.296, "taker_buy_quote": 2201094.67435 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 152.71, "high": 153.39, "low": 150.91, "close": 151.27, "volume": 17514.807, "close_time": 1766491199999, "quote_volume": 2660334.63681, "trades": 20722, "taker_buy_base": 8245.573, "taker_buy_quote": 1252412.99323 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 151.27, "high": 153.15, "low": 147.69, "close": 150.36, "volume": 41500.324, "close_time": 1766505599999, "quote_volume": 6244308.39665, "trades": 54683, "taker_buy_base": 18646.323, "taker_buy_quote": 2806235.69862 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 150.36, "high": 151.85, "low": 149.31, "close": 150.88, "volume": 15752.424, "close_time": 1766519999999, "quote_volume": 2375693.23626, "trades": 26400, "taker_buy_base": 7845.696, "taker_buy_quote": 1183056.96163 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 150.88, "high": 152.52, "low": 150.12, "close": 150.84, "volume": 14042.977, "close_time": 1766534399999, "quote_volume": 2118873.91064, "trades": 18076, "taker_buy_base": 7968.474, "taker_buy_quote": 1202079.93657 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 150.84, "high": 151.83, "low": 148.89, "close": 149.9, "volume": 13262.875, "close_time": 1766548799999, "quote_volume": 1993034.4083, "trades": 19749, "taker_buy_base": 5200.376, "taker_buy_quote": 782258.57927 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 149.9, "high": 150.19, "low": 147.38, "close": 147.47, "volume": 15651.122, "close_time": 1766563199999, "quote_volume": 2324142.02773, "trades": 20379, "taker_buy_base": 7782.606, "taker_buy_quote": 1155239.4441 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 147.49, "high": 149.45, "low": 146.4, "close": 149.04, "volume": 21964.475, "close_time": 1766577599999, "quote_volume": 3238748.96048, "trades": 22530, "taker_buy_base": 10580.95, "taker_buy_quote": 1559015.29124 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 149.04, "high": 149.68, "low": 147.44, "close": 148.28, "volume": 15285.283, "close_time": 1766591999999, "quote_volume": 2271247.20099, "trades": 24872, "taker_buy_base": 6190.893, "taker_buy_quote": 920196.3984 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 148.28, "high": 150.01, "low": 147.67, "close": 148.33, "volume": 14904.359, "close_time": 1766606399999, "quote_volume": 2214931.50922, "trades": 22585, "taker_buy_base": 6535.513, "taker_buy_quote": 971338.91835 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 148.33, "high": 149.7, "low": 147.57, "close": 148.76, "volume": 12172.135, "close_time": 1766620799999, "quote_volume": 1805367.53704, "trades": 14217, "taker_buy_base": 4653.196, "taker_buy_quote": 690063.58048 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 148.75, "high": 151.5, "low": 148.09, "close": 150.58, "volume": 18429.594, "close_time": 1766635199999, "quote_volume": 2770026.85645, "trades": 21528, "taker_buy_base": 8967.955, "taker_buy_quote": 1346494.49989 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 150.57, "high": 150.96, "low": 149.93, "close": 150.47, "volume": 6182.581, "close_time": 1766649599999, "quote_volume": 929441.65175, "trades": 11600, "taker_buy_base": 3401.604, "taker_buy_quote": 511268.6376 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 150.47, "high": 151.75, "low": 149.51, "close": 150.09, "volume": 9844.135, "close_time": 1766663999999, "quote_volume": 1482131.44553, "trades": 15430, "taker_buy_base": 4587.862, "taker_buy_quote": 691260.85953 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 150.06, "high": 153.87, "low": 149.97, "close": 153.61, "volume": 16222.016, "close_time": 1766678399999, "quote_volume": 2470212.36452, "trades": 22814, "taker_buy_base": 7775.798, "taker_buy_quote": 1183758.56419 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 153.62, "high": 154.57, "low": 152.16, "close": 152.79, "volume": 10525.938, "close_time": 1766692799999, "quote_volume": 1612838.92625, "trades": 15513, "taker_buy_base": 4679.961, "taker_buy_quote": 716417.88072 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 152.78, "high": 152.92, "low": 148.24, "close": 149.13, "volume": 10612.707, "close_time": 1766707199999, "quote_volume": 1600795.84909, "trades": 18187, "taker_buy_base": 4287.751, "taker_buy_quote": 646639.95579 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 149.12, "high": 153.97, "low": 148.55, "close": 152.42, "volume": 15935.469, "close_time": 1766721599999, "quote_volume": 2417042.73987, "trades": 27344, "taker_buy_base": 7862.082, "taker_buy_quote": 1192894.4287 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 152.4, "high": 154.5, "low": 151.47, "close": 152.72, "volume": 8411.42, "close_time": 1766735999999, "quote_volume": 1289598.64627, "trades": 14207, "taker_buy_base": 4011.167, "taker_buy_quote": 615103.4271 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 152.71, "high": 154.97, "low": 152.56, "close": 154.04, "volume": 11351.082, "close_time": 1766750399999, "quote_volume": 1747298.33993, "trades": 13073, "taker_buy_base": 6188.62, "taker_buy_quote": 952415.12459 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 154.05, "high": 157.44, "low": 151.84, "close": 154.78, "volume": 32978.183, "close_time": 1766764799999, "quote_volume": 5108953.13299, "trades": 43463, "taker_buy_base": 17329.853, "taker_buy_quote": 2685251.12643 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 154.79, "high": 157.0, "low": 154.24, "close": 155.25, "volume": 19200.028, "close_time": 1766779199999, "quote_volume": 2983245.54233, "trades": 27388, "taker_buy_base": 8472.851, "taker_buy_quote": 1316358.79885 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 155.24, "high": 155.35, "low": 153.25, "close": 154.29, "volume": 5730.159, "close_time": 1766793599999, "quote_volume": 883123.378, "trades": 8868, "taker_buy_base": 1844.448, "taker_buy_quote": 284498.74251 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 154.3, "high": 156.17, "low": 153.85, "close": 155.94, "volume": 7568.759, "close_time": 1766807999999, "quote_volume": 1173961.45113, "trades": 13462, "taker_buy_base": 3988.741, "taker_buy_quote": 618871.02515 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 155.95, "high": 156.79, "low": 154.64, "close": 156.73, "volume": 8525.97, "close_time": 1766822399999, "quote_volume": 1326755.10652, "trades": 9132, "taker_buy_base": 4272.015, "taker_buy_quote": 664588.1349 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 156.72, "high": 157.2, "low": 155.79, "close": 156.83, "volume": 9054.811, "close_time": 1766836799999, "quote_volume": 1418161.22617, "trades": 10394, "taker_buy_base": 4178.573, "taker_buy_quote": 654737.22136 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 156.84, "high": 157.18, "low": 155.51, "close": 156.63, "volume": 11784.48, "close_time": 1766851199999, "quote_volume": 1842370.69197, "trades": 9897, "taker_buy_base": 5511.389, "taker_buy_quote": 861903.69505 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 156.64, "high": 156.73, "low": 155.29, "close": 156.12, "volume": 5962.971, "close_time": 1766865599999, "quote_volume": 930070.02112, "trades": 8051, "taker_buy_base": 2353.833, "taker_buy_quote": 367077.18827 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 156.13, "high": 157.68, "low": 155.96, "close": 157.12, "volume": 5535.334, "close_time": 1766879999999, "quote_volume": 867282.37543, "trades": 8884, "taker_buy_base": 3300.823, "taker_buy_quote": 517364.32811 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 157.12, "high": 157.36, "low": 155.57, "close": 156.15, "volume": 4593.999, "close_time": 1766894399999, "quote_volume": 717745.83642, "trades": 6338, "taker_buy_base": 1961.688, "taker_buy_quote": 306508.19259 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 156.14, "high": 156.18, "low": 154.06, "close": 155.27, "volume": 10507.881, "close_time": 1766908799999, "quote_volume": 1629146.68687, "trades": 14368, "taker_buy_base": 4290.411, "taker_buy_quote": 664803.27034 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 155.25, "high": 156.23, "low": 154.47, "close": 155.03, "volume": 7932.156, "close_time": 1766923199999, "quote_volume": 1232585.72403, "trades": 9054, "taker_buy_base": 3702.741, "taker_buy_quote": 575528.61086 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 155.04, "high": 155.93, "low": 154.32, "close": 154.84, "volume": 5637.09, "close_time": 1766937599999, "quote_volume": 875650.43452, "trades": 7744, "taker_buy_base": 3750.942, "taker_buy_quote": 582814.6042 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 154.85, "high": 155.37, "low": 153.14, "close": 153.25, "volume": 5818.498, "close_time": 1766951999999, "quote_volume": 896484.11951, "trades": 9834, "taker_buy_base": 2658.575, "taker_buy_quote": 409696.99497 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 153.24, "high": 154.22, "low": 152.64, "close": 153.64, "volume": 7542.595, "close_time": 1766966399999, "quote_volume": 1155371.95155, "trades": 9618, "taker_buy_base": 3009.646, "taker_buy_quote": 461016.69524 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 153.65, "high": 157.86, "low": 152.88, "close": 157.5, "volume": 14781.485, "close_time": 1766980799999, "quote_volume": 2301714.30091, "trades": 25708, "taker_buy_base": 7171.748, "taker_buy_quote": 1116827.80536 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 157.5, "high": 159.5, "low": 153.58, "close": 154.11, "volume": 36673.652, "close_time": 1766995199999, "quote_volume": 5751016.21067, "trades": 40588, "taker_buy_base": 19816.061, "taker_buy_quote": 3113053.16105 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 154.12, "high": 154.23, "low": 150.72, "close": 151.95, "volume": 37508.613, "close_time": 1767009599999, "quote_volume": 5716695.58341, "trades": 35797, "taker_buy_base": 14483.864, "taker_buy_quote": 2205657.65714 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 151.95, "high": 152.4, "low": 149.84, "close": 151.21, "volume": 16167.827, "close_time": 1767023999999, "quote_volume": 2439324.59994, "trades": 28297, "taker_buy_base": 8221.559, "taker_buy_quote": 1240497.37742 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 151.2, "high": 151.66, "low": 149.3, "close": 149.67, "volume": 8523.503, "close_time": 1767038399999, "quote_volume": 1283000.72503, "trades": 17692, "taker_buy_base": 4662.856, "taker_buy_quote": 702219.94429 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 149.67, "high": 150.08, "low": 148.47, "close": 149.5, "volume": 10966.412, "close_time": 1767052799999, "quote_volume": 1637248.84696, "trades": 12229, "taker_buy_base": 4389.286, "taker_buy_quote": 655334.82 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 149.49, "high": 151.32, "low": 149.3, "close": 151.12, "volume": 6165.587, "close_time": 1767067199999, "quote_volume": 925262.29551, "trades": 10695, "taker_buy_base": 3424.549, "taker_buy_quote": 513662.91431 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 151.13, "high": 152.13, "low": 150.11, "close": 150.98, "volume": 6020.556, "close_time": 1767081599999, "quote_volume": 910798.49804, "trades": 9659, "taker_buy_base": 3595.314, "taker_buy_quote": 544357.15767 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 150.99, "high": 152.59, "low": 149.65, "close": 150.02, "volume": 26136.346, "close_time": 1767095999999, "quote_volume": 3941758.97508, "trades": 22278, "taker_buy_base": 15469.647, "taker_buy_quote": 2333440.63686 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 150.03, "high": 151.89, "low": 149.65, "close": 150.92, "volume": 9498.302, "close_time": 1767110399999, "quote_volume": 1430379.71227, "trades": 17416, "taker_buy_base": 4803.114, "taker_buy_quote": 723446.06523 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 150.93, "high": 151.71, "low": 149.18, "close": 150.22, "volume": 8130.621, "close_time": 1767124799999, "quote_volume": 1222593.45553, "trades": 12461, "taker_buy_base": 3509.579, "taker_buy_quote": 527738.05554 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 150.21, "high": 150.37, "low": 148.96, "close": 149.52, "volume": 9377.736, "close_time": 1767139199999, "quote_volume": 1402036.40935, "trades": 8615, "taker_buy_base": 4651.189, "taker_buy_quote": 695215.21568 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 149.51, "high": 150.27, "low": 148.77, "close": 149.53, "volume": 7695.277, "close_time": 1767153599999, "quote_volume": 1150519.4842, "trades": 10341, "taker_buy_base": 3586.83, "taker_buy_quote": 536278.19237 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 149.53, "high": 150.95, "low": 149.23, "close": 150.17, "volume": 8375.244, "close_time": 1767167999999, "quote_volume": 1258521.48218, "trades": 9038, "taker_buy_base": 5028.695, "taker_buy_quote": 755498.88067 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 150.15, "high": 150.73, "low": 149.1, "close": 149.66, "volume": 8523.179, "close_time": 1767182399999, "quote_volume": 1275917.41426, "trades": 9459, "taker_buy_base": 4890.403, "taker_buy_quote": 732114.11703 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 149.66, "high": 150.38, "low": 146.76, "close": 147.42, "volume": 15898.892, "close_time": 1767196799999, "quote_volume": 2360235.27182, "trades": 20806, "taker_buy_base": 7758.755, "taker_buy_quote": 1152236.32467 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 147.44, "high": 148.04, "low": 144.16, "close": 144.35, "volume": 21662.356, "close_time": 1767211199999, "quote_volume": 3149678.07746, "trades": 30056, "taker_buy_base": 10881.461, "taker_buy_quote": 1582011.02784 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 144.36, "high": 147.18, "low": 143.63, "close": 146.02, "volume": 18705.782, "close_time": 1767225599999, "quote_volume": 2724471.32182, "trades": 18327, "taker_buy_base": 9314.691, "taker_buy_quote": 1356368.96687 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 146.02, "high": 146.73, "low": 145.69, "close": 146.16, "volume": 5846.134, "close_time": 1767239999999, "quote_volume": 854580.50037, "trades": 7849, "taker_buy_base": 2931.273, "taker_buy_quote": 428533.40716 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 146.17, "high": 146.7, "low": 145.4, "close": 146.05, "volume": 6133.121, "close_time": 1767254399999, "quote_volume": 896262.5522, "trades": 6639, "taker_buy_base": 2347.343, "taker_buy_quote": 343125.88109 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 146.05, "high": 146.5, "low": 145.74, "close": 146.35, "volume": 4965.297, "close_time": 1767268799999, "quote_volume": 725574.5723, "trades": 6016, "taker_buy_base": 1908.047, "taker_buy_quote": 278771.65698 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 146.34, "high": 147.0, "low": 145.1, "close": 146.51, "volume": 6265.629, "close_time": 1767283199999, "quote_volume": 912977.04222, "trades": 10234, "taker_buy_base": 3699.317, "taker_buy_quote": 539102.21838 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 146.51, "high": 148.71, "low": 146.23, "close": 148.64, "volume": 7686.208, "close_time": 1767297599999, "quote_volume": 1132947.46628, "trades": 12567, "taker_buy_base": 4414.462, "taker_buy_quote": 650868.66736 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 148.64, "high": 149.59, "low": 147.34, "close": 148.93, "volume": 7026.17, "close_time": 1767311999999, "quote_volume": 1044673.62972, "trades": 10046, "taker_buy_base": 3286.92, "taker_buy_quote": 488542.98868 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 148.93, "high": 151.31, "low": 147.89, "close": 150.84, "volume": 11346.238, "close_time": 1767326399999, "quote_volume": 1694364.13625, "trades": 14600, "taker_buy_base": 6756.346, "taker_buy_quote": 1008611.82803 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 150.85, "high": 151.17, "low": 149.29, "close": 149.61, "volume": 8869.853, "close_time": 1767340799999, "quote_volume": 1333418.64025, "trades": 11788, "taker_buy_base": 3796.448, "taker_buy_quote": 570679.51263 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 149.6, "high": 153.14, "low": 149.56, "close": 150.74, "volume": 19401.139, "close_time": 1767355199999, "quote_volume": 2936027.71699, "trades": 21286, "taker_buy_base": 11100.89, "taker_buy_quote": 1679859.21193 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 150.73, "high": 155.16, "low": 149.94, "close": 154.11, "volume": 25698.26, "close_time": 1767369599999, "quote_volume": 3920271.67126, "trades": 34590, "taker_buy_base": 13369.809, "taker_buy_quote": 2040376.11622 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 154.12, "high": 157.48, "low": 153.05, "close": 156.87, "volume": 24417.954, "close_time": 1767383999999, "quote_volume": 3811450.95724, "trades": 32003, "taker_buy_base": 12351.918, "taker_buy_quote": 1929230.60923 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 156.88, "high": 166.0, "low": 156.66, "close": 165.22, "volume": 66342.368, "close_time": 1767398399999, "quote_volume": 10778128.43221, "trades": 77540, "taker_buy_base": 32935.264, "taker_buy_quote": 5342893.56158 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 165.22, "high": 166.1, "low": 164.03, "close": 165.14, "volume": 23830.878, "close_time": 1767412799999, "quote_volume": 3938736.62388, "trades": 21362, "taker_buy_base": 12838.845, "taker_buy_quote": 2123008.52912 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 165.12, "high": 168.06, "low": 161.07, "close": 161.74, "volume": 28577.837, "close_time": 1767427199999, "quote_volume": 4698006.41579, "trades": 31022, "taker_buy_base": 12187.712, "taker_buy_quote": 2006025.06727 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 161.72, "high": 162.4, "low": 158.25, "close": 158.52, "volume": 23517.656, "close_time": 1767441599999, "quote_volume": 3772461.56673, "trades": 22863, "taker_buy_base": 10753.71, "taker_buy_quote": 1725599.67182 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 158.53, "high": 160.64, "low": 157.86, "close": 159.83, "volume": 14683.248, "close_time": 1767455999999, "quote_volume": 2342622.46494, "trades": 15924, "taker_buy_base": 8405.964, "taker_buy_quote": 1340972.98363 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 159.82, "high": 161.1, "low": 159.7, "close": 160.57, "volume": 4859.136, "close_time": 1767470399999, "quote_volume": 779536.41391, "trades": 8333, "taker_buy_base": 2764.316, "taker_buy_quote": 443523.29663 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 160.57, "high": 163.17, "low": 159.41, "close": 163.14, "volume": 11642.605, "close_time": 1767484799999, "quote_volume": 1881196.12253, "trades": 12492, "taker_buy_base": 4839.86, "taker_buy_quote": 781749.93762 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 163.14, "high": 164.92, "low": 162.58, "close": 164.38, "volume": 9546.499, "close_time": 1767499199999, "quote_volume": 1564384.47981, "trades": 18159, "taker_buy_base": 5139.214, "taker_buy_quote": 841935.55308 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 164.38, "high": 164.92, "low": 161.14, "close": 161.57, "volume": 8437.88, "close_time": 1767513599999, "quote_volume": 1374294.51886, "trades": 14517, "taker_buy_base": 3746.105, "taker_buy_quote": 610214.42429 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 161.58, "high": 164.35, "low": 160.74, "close": 164.15, "volume": 12724.163, "close_time": 1767527999999, "quote_volume": 2069092.68113, "trades": 23067, "taker_buy_base": 6830.744, "taker_buy_quote": 1110451.22758 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 164.16, "high": 166.16, "low": 163.31, "close": 164.61, "volume": 18200.921, "close_time": 1767542399999, "quote_volume": 3000445.92155, "trades": 27192, "taker_buy_base": 7181.72, "taker_buy_quote": 1183658.5903 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 164.6, "high": 166.13, "low": 161.87, "close": 162.59, "volume": 12008.375, "close_time": 1767556799999, "quote_volume": 1974879.30131, "trades": 18712, "taker_buy_base": 6862.102, "taker_buy_quote": 1129828.19457 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 162.6, "high": 165.33, "low": 162.36, "close": 164.23, "volume": 7031.31, "close_time": 1767571199999, "quote_volume": 1154012.45232, "trades": 14735, "taker_buy_base": 3569.643, "taker_buy_quote": 586257.62288 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 164.22, "high": 167.88, "low": 163.65, "close": 165.79, "volume": 18431.613, "close_time": 1767585599999, "quote_volume": 3064301.46717, "trades": 34769, "taker_buy_base": 8253.295, "taker_buy_quote": 1371472.01451 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 165.78, "high": 166.01, "low": 161.77, "close": 164.57, "volume": 21157.678, "close_time": 1767599999999, "quote_volume": 3458398.10007, "trades": 33099, "taker_buy_base": 8653.452, "taker_buy_quote": 1414282.52249 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 164.57, "high": 166.63, "low": 162.84, "close": 166.17, "volume": 11548.281, "close_time": 1767614399999, "quote_volume": 1901709.93003, "trades": 21949, "taker_buy_base": 5382.822, "taker_buy_quote": 886384.16525 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 166.16, "high": 170.07, "low": 163.67, "close": 169.27, "volume": 24069.722, "close_time": 1767628799999, "quote_volume": 4011196.08951, "trades": 40494, "taker_buy_base": 12201.507, "taker_buy_quote": 2037337.35708 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 169.27, "high": 174.73, "low": 168.18, "close": 173.55, "volume": 28105.478, "close_time": 1767643199999, "quote_volume": 4816519.35761, "trades": 52517, "taker_buy_base": 14535.024, "taker_buy_quote": 2489870.093 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 173.55, "high": 175.22, "low": 169.97, "close": 170.91, "volume": 20107.6, "close_time": 1767657599999, "quote_volume": 3462968.74602, "trades": 31615, "taker_buy_base": 8586.686, "taker_buy_quote": 1479891.68778 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 170.93, "high": 173.9, "low": 170.67, "close": 173.24, "volume": 8063.993, "close_time": 1767671999999, "quote_volume": 1389752.33986, "trades": 20848, "taker_buy_base": 3977.841, "taker_buy_quote": 685892.64491 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 173.24, "high": 174.67, "low": 171.07, "close": 171.66, "volume": 10795.058, "close_time": 1767686399999, "quote_volume": 1869510.1046, "trades": 19333, "taker_buy_base": 4671.776, "taker_buy_quote": 809582.95252 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 171.65, "high": 174.87, "low": 171.61, "close": 174.75, "volume": 14413.408, "close_time": 1767700799999, "quote_volume": 2503360.26766, "trades": 19804, "taker_buy_base": 6419.376, "taker_buy_quote": 1115155.66298 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 174.76, "high": 177.09, "low": 172.0, "close": 172.83, "volume": 31999.323, "close_time": 1767715199999, "quote_volume": 5591467.8339, "trades": 47484, "taker_buy_base": 13933.348, "taker_buy_quote": 2435330.3585 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 172.82, "high": 173.27, "low": 167.73, "close": 169.86, "volume": 19375.455, "close_time": 1767729599999, "quote_volume": 3301395.21959, "trades": 47206, "taker_buy_base": 8428.799, "taker_buy_quote": 1437006.92838 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 169.87, "high": 176.83, "low": 169.87, "close": 176.21, "volume": 16458.905, "close_time": 1767743999999, "quote_volume": 2877955.91694, "trades": 28655, "taker_buy_base": 8310.423, "taker_buy_quote": 1453353.39169 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 176.23, "high": 176.25, "low": 171.37, "close": 172.16, "volume": 8730.213, "close_time": 1767758399999, "quote_volume": 1512151.27777, "trades": 19616, "taker_buy_base": 4491.326, "taker_buy_quote": 777765.95909 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 172.16, "high": 173.49, "low": 170.73, "close": 173.49, "volume": 4430.367, "close_time": 1767772799999, "quote_volume": 761796.25386, "trades": 10210, "taker_buy_base": 2093.877, "taker_buy_quote": 360301.84495 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 173.5, "high": 174.67, "low": 169.67, "close": 172.07, "volume": 12786.774, "close_time": 1767787199999, "quote_volume": 2192967.38773, "trades": 24915, "taker_buy_base": 6365.979, "taker_buy_quote": 1091709.27397 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 172.09, "high": 172.09, "low": 166.55, "close": 167.0, "volume": 15251.348, "close_time": 1767801599999, "quote_volume": 2575336.84544, "trades": 35520, "taker_buy_base": 6473.624, "taker_buy_quote": 1092431.87692 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 166.99, "high": 168.62, "low": 166.21, "close": 167.13, "volume": 15227.971, "close_time": 1767815999999, "quote_volume": 2548926.28198, "trades": 25219, "taker_buy_base": 6632.964, "taker_buy_quote": 1110431.59581 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 167.17, "high": 168.66, "low": 165.72, "close": 167.85, "volume": 6089.375, "close_time": 1767830399999, "quote_volume": 1017061.67612, "trades": 12967, "taker_buy_base": 3086.101, "taker_buy_quote": 515756.20724 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 167.85, "high": 169.23, "low": 166.19, "close": 166.63, "volume": 5859.168, "close_time": 1767844799999, "quote_volume": 983116.55315, "trades": 14320, "taker_buy_base": 2711.689, "taker_buy_quote": 455177.98639 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 166.63, "high": 168.13, "low": 162.34, "close": 165.55, "volume": 15172.183, "close_time": 1767859199999, "quote_volume": 2505662.75764, "trades": 28377, "taker_buy_base": 7456.994, "taker_buy_quote": 1231782.6649 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 165.56, "high": 166.35, "low": 163.01, "close": 164.41, "volume": 19845.329, "close_time": 1767873599999, "quote_volume": 3266855.5549, "trades": 24608, "taker_buy_base": 8601.112, "taker_buy_quote": 1416030.61893 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 164.4, "high": 166.0, "low": 161.16, "close": 165.95, "volume": 27315.201, "close_time": 1767887999999, "quote_volume": 4446918.47698, "trades": 37716, "taker_buy_base": 10670.876, "taker_buy_quote": 1738344.16498 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 165.94, "high": 167.48, "low": 164.05, "close": 164.36, "volume": 16841.228, "close_time": 1767902399999, "quote_volume": 2792358.74787, "trades": 26121, "taker_buy_base": 9653.969, "taker_buy_quote": 1601114.03769 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 164.36, "high": 166.08, "low": 162.77, "close": 164.33, "volume": 10882.152, "close_time": 1767916799999, "quote_volume": 1789778.54322, "trades": 14224, "taker_buy_base": 6780.276, "taker_buy_quote": 1115027.78929 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 164.34, "high": 166.67, "low": 163.61, "close": 166.23, "volume": 7360.417, "close_time": 1767931199999, "quote_volume": 1216970.9252, "trades": 16221, "taker_buy_base": 3451.714, "taker_buy_quote": 571031.84912 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 166.24, "high": 166.74, "low": 164.99, "close": 165.04, "volume": 3557.186, "close_time": 1767945599999, "quote_volume": 590246.75437, "trades": 9556, "taker_buy_base": 1625.89, "taker_buy_quote": 269786.42772 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 165.06, "high": 165.6, "low": 162.69, "close": 165.31, "volume": 7180.091, "close_time": 1767959999999, "quote_volume": 1178950.62696, "trades": 16447, "taker_buy_base": 3117.22, "taker_buy_quote": 512222.91766 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 165.3, "high": 169.86, "low": 163.82, "close": 167.9, "volume": 20745.245, "close_time": 1767974399999, "quote_volume": 3453390.99921, "trades": 40756, "taker_buy_base": 9348.708, "taker_buy_quote": 1558878.6592 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 167.91, "high": 170.4, "low": 163.76, "close": 164.4, "volume": 12780.505, "close_time": 1767988799999, "quote_volume": 2142142.34527, "trades": 27872, "taker_buy_base": 6897.015, "taker_buy_quote": 1158038.18143 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 164.39, "high": 166.55, "low": 164.22, "close": 165.7, "volume": 5089.437, "close_time": 1768003199999, "quote_volume": 842647.40593, "trades": 10964, "taker_buy_base": 2600.438, "taker_buy_quote": 430787.20706 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 165.7, "high": 165.7, "low": 163.9, "close": 164.71, "volume": 3823.018, "close_time": 1768017599999, "quote_volume": 629503.14121, "trades": 6345, "taker_buy_base": 2056.082, "taker_buy_quote": 338565.1456 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 164.75, "high": 165.56, "low": 163.42, "close": 165.22, "volume": 3287.66, "close_time": 1768031999999, "quote_volume": 540696.58572, "trades": 6610, "taker_buy_base": 1439.509, "taker_buy_quote": 236636.1853 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 165.22, "high": 166.61, "low": 164.96, "close": 166.55, "volume": 3024.904, "close_time": 1768046399999, "quote_volume": 501335.42395, "trades": 7100, "taker_buy_base": 1366.498, "taker_buy_quote": 226598.3727 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 166.55, "high": 167.29, "low": 165.84, "close": 165.92, "volume": 6290.102, "close_time": 1768060799999, "quote_volume": 1047215.24775, "trades": 7382, "taker_buy_base": 2596.153, "taker_buy_quote": 432060.20189 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 165.92, "high": 166.28, "low": 164.86, "close": 165.76, "volume": 3435.21, "close_time": 1768075199999, "quote_volume": 568859.95265, "trades": 7035, "taker_buy_base": 1803.152, "taker_buy_quote": 298631.35736 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 165.76, "high": 165.94, "low": 163.87, "close": 164.94, "volume": 1838.055, "close_time": 1768089599999, "quote_volume": 303094.47433, "trades": 4924, "taker_buy_base": 888.193, "taker_buy_quote": 146416.93607 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 164.93, "high": 165.99, "low": 164.67, "close": 165.48, "volume": 7380.101, "close_time": 1768103999999, "quote_volume": 1220628.00638, "trades": 12338, "taker_buy_base": 3273.013, "taker_buy_quote": 541676.92588 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 165.47, "high": 166.05, "low": 164.96, "close": 166.04, "volume": 1680.349, "close_time": 1768118399999, "quote_volume": 278341.37354, "trades": 3899, "taker_buy_base": 921.771, "taker_buy_quote": 152721.77663 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 166.03, "high": 167.28, "low": 165.72, "close": 166.84, "volume": 3022.847, "close_time": 1768132799999, "quote_volume": 503193.18357, "trades": 6058, "taker_buy_base": 1235.437, "taker_buy_quote": 205737.15835 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 166.86, "high": 168.34, "low": 166.39, "close": 166.91, "volume": 4924.472, "close_time": 1768147199999, "quote_volume": 823752.60295, "trades": 9565, "taker_buy_base": 2160.301, "taker_buy_quote": 361443.62264 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 166.92, "high": 171.69, "low": 166.88, "close": 168.83, "volume": 10390.244, "close_time": 1768161599999, "quote_volume": 1761868.68049, "trades": 21913, "taker_buy_base": 5490.246, "taker_buy_quote": 930837.53849 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 168.82, "high": 168.82, "low": 165.38, "close": 167.95, "volume": 10887.355, "close_time": 1768175999999, "quote_volume": 1822773.87802, "trades": 19655, "taker_buy_base": 4024.796, "taker_buy_quote": 673080.13892 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 167.95, "high": 171.54, "low": 165.78, "close": 169.11, "volume": 12292.464, "close_time": 1768190399999, "quote_volume": 2073223.31488, "trades": 29729, "taker_buy_base": 6205.022, "taker_buy_quote": 1046783.209 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 169.13, "high": 170.75, "low": 166.26, "close": 166.47, "volume": 7742.379, "close_time": 1768204799999, "quote_volume": 1305825.3973, "trades": 12495, "taker_buy_base": 3646.974, "taker_buy_quote": 614664.54717 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 166.46, "high": 167.33, "low": 163.27, "close": 164.6, "volume": 12655.445, "close_time": 1768219199999, "quote_volume": 2087703.2228, "trades": 18779, "taker_buy_base": 6118.199, "taker_buy_quote": 1009398.74107 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 164.6, "high": 165.37, "low": 160.82, "close": 164.81, "volume": 23137.177, "close_time": 1768233599999, "quote_volume": 3765312.48763, "trades": 26864, "taker_buy_base": 12947.574, "taker_buy_quote": 2103907.10371 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 164.8, "high": 167.18, "low": 162.67, "close": 166.73, "volume": 15552.453, "close_time": 1768247999999, "quote_volume": 2570449.91819, "trades": 25996, "taker_buy_base": 8146.885, "taker_buy_quote": 1347132.767 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 166.73, "high": 167.65, "low": 163.83, "close": 165.0, "volume": 13738.175, "close_time": 1768262399999, "quote_volume": 2270831.15161, "trades": 18571, "taker_buy_base": 3024.522, "taker_buy_quote": 500285.14084 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 165.0, "high": 167.56, "low": 164.75, "close": 167.26, "volume": 7483.269, "close_time": 1768276799999, "quote_volume": 1242909.71703, "trades": 17134, "taker_buy_base": 3800.946, "taker_buy_quote": 631271.18321 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 167.28, "high": 171.27, "low": 167.01, "close": 169.31, "volume": 14955.837, "close_time": 1768291199999, "quote_volume": 2536376.09231, "trades": 24512, "taker_buy_base": 7385.393, "taker_buy_quote": 1252136.47178 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 169.3, "high": 171.99, "low": 169.01, "close": 169.58, "volume": 17187.928, "close_time": 1768305599999, "quote_volume": 2930149.39157, "trades": 21541, "taker_buy_base": 7936.935, "taker_buy_quote": 1354643.54203 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 169.59, "high": 174.2, "low": 169.04, "close": 172.56, "volume": 23871.676, "close_time": 1768319999999, "quote_volume": 4083446.22604, "trades": 36018, "taker_buy_base": 12723.422, "taker_buy_quote": 2178684.1748 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 172.57, "high": 175.52, "low": 171.65, "close": 175.04, "volume": 18566.39, "close_time": 1768334399999, "quote_volume": 3221797.84233, "trades": 29272, "taker_buy_base": 9991.657, "taker_buy_quote": 1734224.28491 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 175.05, "high": 180.12, "low": 173.44, "close": 177.74, "volume": 26226.45, "close_time": 1768348799999, "quote_volume": 4649692.7966, "trades": 36500, "taker_buy_base": 12881.931, "taker_buy_quote": 2283584.31207 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 177.74, "high": 179.77, "low": 177.14, "close": 178.62, "volume": 15683.27, "close_time": 1768363199999, "quote_volume": 2796406.55202, "trades": 22025, "taker_buy_base": 8686.547, "taker_buy_quote": 1548805.23743 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 178.61, "high": 179.13, "low": 176.21, "close": 177.11, "volume": 18633.917, "close_time": 1768377599999, "quote_volume": 3313082.59862, "trades": 22448, "taker_buy_base": 8443.822, "taker_buy_quote": 1502538.33257 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 177.11, "high": 178.43, "low": 174.42, "close": 174.66, "volume": 11863.516, "close_time": 1768391999999, "quote_volume": 2096957.20471, "trades": 15046, "taker_buy_base": 4820.956, "taker_buy_quote": 852906.76939 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 174.65, "high": 178.26, "low": 174.15, "close": 177.46, "volume": 18483.83, "close_time": 1768406399999, "quote_volume": 3259241.27034, "trades": 32143, "taker_buy_base": 9294.053, "taker_buy_quote": 1639555.36159 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 177.47, "high": 180.37, "low": 175.54, "close": 178.51, "volume": 26719.675, "close_time": 1768420799999, "quote_volume": 4761406.27419, "trades": 40838, "taker_buy_base": 13743.256, "taker_buy_quote": 2450158.56993 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 178.51, "high": 179.63, "low": 177.57, "close": 178.46, "volume": 11512.597, "close_time": 1768435199999, "quote_volume": 2056474.55482, "trades": 16603, "taker_buy_base": 5304.919, "taker_buy_quote": 947938.02576 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 178.45, "high": 178.53, "low": 171.94, "close": 172.78, "volume": 19536.496, "close_time": 1768449599999, "quote_volume": 3403860.66575, "trades": 26871, "taker_buy_base": 10943.503, "taker_buy_quote": 1903227.9867 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 172.77, "high": 176.08, "low": 172.66, "close": 175.68, "volume": 8363.286, "close_time": 1768463999999, "quote_volume": 1458137.33712, "trades": 14423, "taker_buy_base": 3893.22, "taker_buy_quote": 678840.11624 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 175.68, "high": 178.53, "low": 173.96, "close": 174.7, "volume": 28323.397, "close_time": 1768478399999, "quote_volume": 4970303.52541, "trades": 30337, "taker_buy_base": 11004.326, "taker_buy_quote": 1932158.29438 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 174.68, "high": 176.86, "low": 170.75, "close": 173.78, "volume": 12317.998, "close_time": 1768492799999, "quote_volume": 2142626.47959, "trades": 32626, "taker_buy_base": 6583.687, "taker_buy_quote": 1146389.89582 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 173.78, "high": 174.49, "low": 169.38, "close": 170.54, "volume": 13914.747, "close_time": 1768507199999, "quote_volume": 2389003.13418, "trades": 31793, "taker_buy_base": 5883.731, "taker_buy_quote": 1010581.62433 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 170.53, "high": 171.83, "low": 169.16, "close": 171.75, "volume": 7590.009, "close_time": 1768521599999, "quote_volume": 1293235.93505, "trades": 14439, "taker_buy_base": 3483.106, "taker_buy_quote": 593377.53257 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 171.75, "high": 172.65, "low": 170.61, "close": 171.03, "volume": 3832.78, "close_time": 1768535999999, "quote_volume": 657976.27628, "trades": 10469, "taker_buy_base": 1956.481, "taker_buy_quote": 336029.10157 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 171.03, "high": 173.27, "low": 170.06, "close": 172.83, "volume": 9264.201, "close_time": 1768550399999, "quote_volume": 1591842.25479, "trades": 15222, "taker_buy_base": 4565.854, "taker_buy_quote": 784452.60609 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 172.84, "high": 174.23, "low": 172.3, "close": 172.97, "volume": 6820.834, "close_time": 1768564799999, "quote_volume": 1182036.85657, "trades": 10690, "taker_buy_base": 3022.845, "taker_buy_quote": 523756.03534 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 172.97, "high": 173.29, "low": 168.38, "close": 169.32, "volume": 11987.599, "close_time": 1768579199999, "quote_volume": 2057068.49641, "trades": 22850, "taker_buy_base": 5852.494, "taker_buy_quote": 1004346.2677 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 169.31, "high": 172.45, "low": 168.87, "close": 172.05, "volume": 8443.119, "close_time": 1768593599999, "quote_volume": 1440777.362, "trades": 18160, "taker_buy_base": 4140.083, "taker_buy_quote": 705792.36995 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 172.05, "high": 176.49, "low": 171.55, "close": 175.35, "volume": 7437.228, "close_time": 1768607999999, "quote_volume": 1301348.23289, "trades": 16766, "taker_buy_base": 3843.897, "taker_buy_quote": 672538.28534 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 175.35, "high": 177.51, "low": 173.88, "close": 174.9, "volume": 20054.244, "close_time": 1768622399999, "quote_volume": 3526882.54176, "trades": 24071, "taker_buy_base": 9463.296, "taker_buy_quote": 1663705.9125 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 174.89, "high": 176.0, "low": 174.12, "close": 174.16, "volume": 3488.15, "close_time": 1768636799999, "quote_volume": 610408.50464, "trades": 6395, "taker_buy_base": 2146.493, "taker_buy_quote": 375491.19935 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 174.17, "high": 175.81, "low": 173.71, "close": 174.74, "volume": 5891.865, "close_time": 1768651199999, "quote_volume": 1029924.66275, "trades": 10693, "taker_buy_base": 3353.701, "taker_buy_quote": 585957.06311 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 174.72, "high": 176.54, "low": 174.63, "close": 176.53, "volume": 4755.536, "close_time": 1768665599999, "quote_volume": 835316.30779, "trades": 9984, "taker_buy_base": 2055.948, "taker_buy_quote": 361251.38523 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 176.52, "high": 176.69, "low": 174.64, "close": 175.09, "volume": 3083.857, "close_time": 1768679999999, "quote_volume": 540870.4936, "trades": 9209, "taker_buy_base": 1280.545, "taker_buy_quote": 224648.21938 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 175.1, "high": 175.52, "low": 173.4, "close": 173.84, "volume": 3994.179, "close_time": 1768694399999, "quote_volume": 697030.97135, "trades": 7509, "taker_buy_base": 1745.088, "taker_buy_quote": 304608.2263 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 173.84, "high": 174.89, "low": 171.92, "close": 173.93, "volume": 16346.889, "close_time": 1768708799999, "quote_volume": 2827478.23216, "trades": 18858, "taker_buy_base": 9424.524, "taker_buy_quote": 1628976.539 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 173.94, "high": 173.94, "low": 172.43, "close": 172.84, "volume": 2028.776, "close_time": 1768723199999, "quote_volume": 351860.00254, "trades": 5549, "taker_buy_base": 693.107, "taker_buy_quote": 120201.81991 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 172.83, "high": 173.68, "low": 172.6, "close": 173.09, "volume": 3267.819, "close_time": 1768737599999, "quote_volume": 565840.46914, "trades": 6667, "taker_buy_base": 1057.895, "taker_buy_quote": 183198.26236 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 173.08, "high": 174.64, "low": 172.19, "close": 174.56, "volume": 8590.667, "close_time": 1768751999999, "quote_volume": 1489794.54508, "trades": 14365, "taker_buy_base": 4204.663, "taker_buy_quote": 729858.6991 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 174.53, "high": 177.3, "low": 174.18, "close": 175.31, "volume": 11198.969, "close_time": 1768766399999, "quote_volume": 1965482.30008, "trades": 29237, "taker_buy_base": 7162.264, "taker_buy_quote": 1256988.95738 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 175.28, "high": 176.25, "low": 168.61, "close": 168.84, "volume": 32520.722, "close_time": 1768780799999, "quote_volume": 5658535.38101, "trades": 54558, "taker_buy_base": 11772.155, "taker_buy_quote": 2044961.70924 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 168.84, "high": 168.84, "low": 156.83, "close": 163.54, "volume": 51712.543, "close_time": 1768795199999, "quote_volume": 8427688.01146, "trades": 102412, "taker_buy_base": 23824.904, "taker_buy_quote": 3884220.53945 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 163.53, "high": 163.73, "low": 161.4, "close": 162.4, "volume": 12595.142, "close_time": 1768809599999, "quote_volume": 2046591.96399, "trades": 13342, "taker_buy_base": 7330.141, "taker_buy_quote": 1190736.88454 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 162.42, "high": 164.56, "low": 162.08, "close": 163.66, "volume": 8836.533, "close_time": 1768823999999, "quote_volume": 1442133.36047, "trades": 10351, "taker_buy_base": 4753.272, "taker_buy_quote": 775843.00744 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 163.66, "high": 164.18, "low": 162.17, "close": 162.58, "volume": 5535.513, "close_time": 1768838399999, "quote_volume": 902828.94523, "trades": 8592, "taker_buy_base": 2017.288, "taker_buy_quote": 329228.77847 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 162.58, "high": 165.75, "low": 162.43, "close": 165.4, "volume": 8453.429, "close_time": 1768852799999, "quote_volume": 1388389.21225, "trades": 12294, "taker_buy_base": 4029.457, "taker_buy_quote": 662016.37955 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 165.42, "high": 166.19, "low": 162.82, "close": 163.96, "volume": 6772.297, "close_time": 1768867199999, "quote_volume": 1114297.96033, "trades": 10926, "taker_buy_base": 2834.673, "taker_buy_quote": 466414.25093 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 163.93, "high": 164.52, "low": 162.94, "close": 164.03, "volume": 6978.737, "close_time": 1768881599999, "quote_volume": 1141680.31354, "trades": 14433, "taker_buy_base": 3411.677, "taker_buy_quote": 558144.36839 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 164.03, "high": 164.24, "low": 160.79, "close": 160.86, "volume": 13347.26, "close_time": 1768895999999, "quote_volume": 2167384.17319, "trades": 24547, "taker_buy_base": 6677.141, "taker_buy_quote": 1085354.96652 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 160.85, "high": 161.31, "low": 158.9, "close": 159.55, "volume": 12670.028, "close_time": 1768910399999, "quote_volume": 2022331.14145, "trades": 25482, "taker_buy_base": 5566.725, "taker_buy_quote": 888416.3808 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 159.56, "high": 160.2, "low": 155.43, "close": 157.1, "volume": 16569.069, "close_time": 1768924799999, "quote_volume": 2610656.82672, "trades": 29549, "taker_buy_base": 7182.95, "taker_buy_quote": 1131267.43049 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 157.08, "high": 157.35, "low": 153.72, "close": 154.96, "volume": 19901.051, "close_time": 1768939199999, "quote_volume": 3089694.32911, "trades": 26418, "taker_buy_base": 9850.311, "taker_buy_quote": 1529838.37312 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 154.95, "high": 155.85, "low": 151.72, "close": 153.29, "volume": 11510.816, "close_time": 1768953599999, "quote_volume": 1768075.23871, "trades": 16922, "taker_buy_base": 5265.063, "taker_buy_quote": 808979.72297 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 153.3, "high": 156.81, "low": 153.08, "close": 156.3, "volume": 9488.967, "close_time": 1768967999999, "quote_volume": 1471770.1376, "trades": 16781, "taker_buy_base": 5338.987, "taker_buy_quote": 828639.21901 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 156.29, "high": 158.25, "low": 155.94, "close": 157.02, "volume": 6856.129, "close_time": 1768982399999, "quote_volume": 1079397.05963, "trades": 11351, "taker_buy_base": 3760.073, "taker_buy_quote": 591876.07044 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 157.01, "high": 158.09, "low": 155.81, "close": 156.25, "volume": 17529.213, "close_time": 1768996799999, "quote_volume": 2751903.06018, "trades": 16711, "taker_buy_base": 7517.048, "taker_buy_quote": 1179082.10608 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 156.25, "high": 160.47, "low": 153.83, "close": 159.22, "volume": 34842.044, "close_time": 1769011199999, "quote_volume": 5458106.57478, "trades": 51196, "taker_buy_base": 18309.636, "taker_buy_quote": 2865087.41045 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 159.22, "high": 162.2, "low": 151.88, "close": 162.09, "volume": 26580.674, "close_time": 1769025599999, "quote_volume": 4155359.47229, "trades": 63516, "taker_buy_base": 13547.421, "taker_buy_quote": 2118361.71846 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 162.08, "high": 163.55, "low": 158.93, "close": 159.46, "volume": 12776.554, "close_time": 1769039999999, "quote_volume": 2060524.32093, "trades": 27157, "taker_buy_base": 5598.346, "taker_buy_quote": 902914.5394 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 159.47, "high": 161.9, "low": 159.41, "close": 159.96, "volume": 7878.824, "close_time": 1769054399999, "quote_volume": 1268824.25807, "trades": 14504, "taker_buy_base": 4997.349, "taker_buy_quote": 805178.77297 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 159.95, "high": 160.97, "low": 159.24, "close": 159.33, "volume": 3990.046, "close_time": 1769068799999, "quote_volume": 639156.40588, "trades": 7193, "taker_buy_base": 1796.241, "taker_buy_quote": 287672.42998 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 159.34, "high": 160.69, "low": 158.75, "close": 159.12, "volume": 4180.206, "close_time": 1769083199999, "quote_volume": 666884.82237, "trades": 9434, "taker_buy_base": 2140.11, "taker_buy_quote": 341374.24765 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 159.11, "high": 160.04, "low": 155.11, "close": 156.44, "volume": 13844.814, "close_time": 1769097599999, "quote_volume": 2183750.57915, "trades": 28614, "taker_buy_base": 7920.973, "taker_buy_quote": 1250566.5659 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 156.44, "high": 158.6, "low": 156.2, "close": 157.99, "volume": 8049.281, "close_time": 1769111999999, "quote_volume": 1267833.04883, "trades": 19755, "taker_buy_base": 4865.219, "taker_buy_quote": 766340.36062 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 157.98, "high": 158.15, "low": 156.17, "close": 157.28, "volume": 3033.217, "close_time": 1769126399999, "quote_volume": 476072.11253, "trades": 8805, "taker_buy_base": 1456.333, "taker_buy_quote": 228566.34988 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 157.29, "high": 158.94, "low": 156.91, "close": 158.6, "volume": 2327.282, "close_time": 1769140799999, "quote_volume": 368057.22761, "trades": 6934, "taker_buy_base": 1409.709, "taker_buy_quote": 223004.9058 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 158.62, "high": 159.7, "low": 157.47, "close": 158.42, "volume": 5692.969, "close_time": 1769155199999, "quote_volume": 901626.27393, "trades": 13581, "taker_buy_base": 3499.137, "taker_buy_quote": 554090.97149 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 158.42, "high": 158.66, "low": 156.35, "close": 158.12, "volume": 14375.226, "close_time": 1769169599999, "quote_volume": 2263803.87807, "trades": 29455, "taker_buy_base": 6240.632, "taker_buy_quote": 984536.54619 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 158.11, "high": 158.58, "low": 154.82, "close": 158.29, "volume": 11257.751, "close_time": 1769183999999, "quote_volume": 1768853.3934, "trades": 23468, "taker_buy_base": 5981.553, "taker_buy_quote": 940150.41487 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 158.31, "high": 161.4, "low": 157.05, "close": 157.46, "volume": 13911.245, "close_time": 1769198399999, "quote_volume": 2215310.4642, "trades": 33839, "taker_buy_base": 7272.115, "taker_buy_quote": 1158230.2442 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 157.46, "high": 157.83, "low": 155.51, "close": 157.08, "volume": 6972.769, "close_time": 1769212799999, "quote_volume": 1092499.75099, "trades": 14475, "taker_buy_base": 3950.103, "taker_buy_quote": 619098.01729 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 157.08, "high": 157.61, "low": 156.71, "close": 157.29, "volume": 3320.256, "close_time": 1769227199999, "quote_volume": 522042.20344, "trades": 5838, "taker_buy_base": 2290.055, "taker_buy_quote": 360030.37302 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 157.3, "high": 158.14, "low": 157.01, "close": 157.7, "volume": 1708.521, "close_time": 1769241599999, "quote_volume": 269304.32485, "trades": 4270, "taker_buy_base": 1042.904, "taker_buy_quote": 164390.68636 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 157.69, "high": 157.74, "low": 155.82, "close": 155.94, "volume": 3338.398, "close_time": 1769255999999, "quote_volume": 522879.29027, "trades": 4516, "taker_buy_base": 1840.63, "taker_buy_quote": 288358.55869 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 155.93, "high": 156.84, "low": 155.51, "close": 155.69, "volume": 3522.331, "close_time": 1769270399999, "quote_volume": 550142.16747, "trades": 6040, "taker_buy_base": 2104.714, "taker_buy_quote": 328783.79333 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 155.68, "high": 156.58, "low": 155.34, "close": 155.76, "volume": 2447.351, "close_time": 1769284799999, "quote_volume": 381864.78777, "trades": 4872, "taker_buy_base": 1404.457, "taker_buy_quote": 219116.94286 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 155.76, "high": 156.92, "low": 155.75, "close": 156.22, "volume": 1750.708, "close_time": 1769299199999, "quote_volume": 273704.34514, "trades": 3394, "taker_buy_base": 745.291, "taker_buy_quote": 116529.24884 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 156.22, "high": 156.8, "low": 154.69, "close": 154.97, "volume": 3432.746, "close_time": 1769313599999, "quote_volume": 534914.37062, "trades": 6109, "taker_buy_base": 2026.959, "taker_buy_quote": 316008.66889 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 154.96, "high": 155.67, "low": 154.57, "close": 155.16, "volume": 2223.714, "close_time": 1769327999999, "quote_volume": 344935.4838, "trades": 5385, "taker_buy_base": 1067.569, "taker_buy_quote": 165671.10613 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 155.17, "high": 155.69, "low": 154.25, "close": 154.72, "volume": 3793.365, "close_time": 1769342399999, "quote_volume": 587711.11993, "trades": 10284, "taker_buy_base": 1478.148, "taker_buy_quote": 229029.80496 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 154.71, "high": 155.09, "low": 152.95, "close": 153.36, "volume": 5745.335, "close_time": 1769356799999, "quote_volume": 885365.5955, "trades": 10750, "taker_buy_base": 2663.713, "taker_buy_quote": 410576.74872 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 153.35, "high": 153.35, "low": 145.52, "close": 146.22, "volume": 38156.197, "close_time": 1769371199999, "quote_volume": 5716750.02606, "trades": 56163, "taker_buy_base": 16640.064, "taker_buy_quote": 2492124.40515 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 146.21, "high": 148.12, "low": 145.58, "close": 147.96, "volume": 18486.304, "close_time": 1769385599999, "quote_volume": 2713858.73173, "trades": 23167, "taker_buy_base": 8904.131, "taker_buy_quote": 1306627.52757 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 147.95, "high": 152.22, "low": 147.61, "close": 149.96, "volume": 10215.011, "close_time": 1769399999999, "quote_volume": 1535119.9783, "trades": 23217, "taker_buy_base": 4838.152, "taker_buy_quote": 726522.86373 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 149.97, "high": 152.63, "low": 149.97, "close": 152.34, "volume": 5768.994, "close_time": 1769414399999, "quote_volume": 874106.59395, "trades": 13309, "taker_buy_base": 2978.415, "taker_buy_quote": 451339.77484 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 152.35, "high": 153.57, "low": 150.85, "close": 151.63, "volume": 7818.346, "close_time": 1769428799999, "quote_volume": 1188930.93725, "trades": 13367, "taker_buy_base": 3532.097, "taker_buy_quote": 537522.00635 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 151.65, "high": 154.89, "low": 151.18, "close": 152.66, "volume": 14596.641, "close_time": 1769443199999, "quote_volume": 2232009.52822, "trades": 29319, "taker_buy_base": 6989.755, "taker_buy_quote": 1069412.20488 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 152.66, "high": 154.8, "low": 151.68, "close": 153.59, "volume": 13789.922, "close_time": 1769457599999, "quote_volume": 2114201.64201, "trades": 27397, "taker_buy_base": 6112.902, "taker_buy_quote": 937418.42032 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 153.6, "high": 155.25, "low": 152.52, "close": 154.21, "volume": 8224.637, "close_time": 1769471999999, "quote_volume": 1267609.47695, "trades": 13989, "taker_buy_base": 4231.48, "taker_buy_quote": 652369.02241 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 154.22, "high": 154.94, "low": 153.5, "close": 154.43, "volume": 7477.308, "close_time": 1769486399999, "quote_volume": 1153466.6043, "trades": 9826, "taker_buy_base": 3522.876, "taker_buy_quote": 543368.76925 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 154.42, "high": 155.36, "low": 153.65, "close": 154.04, "volume": 3475.688, "close_time": 1769500799999, "quote_volume": 536513.35397, "trades": 5470, "taker_buy_base": 1474.478, "taker_buy_quote": 227735.38401 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 154.01, "high": 155.04, "low": 153.13, "close": 153.74, "volume": 8844.504, "close_time": 1769515199999, "quote_volume": 1363600.49279, "trades": 10379, "taker_buy_base": 3045.032, "taker_buy_quote": 469106.88588 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 153.74, "high": 156.57, "low": 153.23, "close": 154.81, "volume": 36161.504, "close_time": 1769529599999, "quote_volume": 5595008.20674, "trades": 36632, "taker_buy_base": 9977.984, "taker_buy_quote": 1543876.53175 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 154.81, "high": 157.9, "low": 152.91, "close": 156.24, "volume": 19829.723, "close_time": 1769543999999, "quote_volume": 3085054.39043, "trades": 40055, "taker_buy_base": 10852.704, "taker_buy_quote": 1690268.14903 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 156.24, "high": 159.86, "low": 156.21, "close": 159.01, "volume": 13493.479, "close_time": 1769558399999, "quote_volume": 2140381.42796, "trades": 23582, "taker_buy_base": 7780.792, "taker_buy_quote": 1234347.63559 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 159.02, "high": 159.97, "low": 157.46, "close": 158.43, "volume": 15917.77, "close_time": 1769572799999, "quote_volume": 2529054.43795, "trades": 23805, "taker_buy_base": 10284.13, "taker_buy_quote": 1634791.11633 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 158.42, "high": 159.19, "low": 156.4, "close": 158.28, "volume": 25100.833, "close_time": 1769587199999, "quote_volume": 3955037.62658, "trades": 25095, "taker_buy_base": 10436.75, "taker_buy_quote": 1647515.84033 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 158.27, "high": 162.96, "low": 157.98, "close": 162.9, "volume": 14677.82, "close_time": 1769601599999, "quote_volume": 2348535.19422, "trades": 22810, "taker_buy_base": 7642.247, "taker_buy_quote": 1223639.66587 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 162.9, "high": 163.94, "low": 159.9, "close": 160.47, "volume": 19594.158, "close_time": 1769615999999, "quote_volume": 3183299.95895, "trades": 36608, "taker_buy_base": 8535.893, "taker_buy_quote": 1386722.99377 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 160.48, "high": 161.8, "low": 158.83, "close": 160.08, "volume": 9849.182, "close_time": 1769630399999, "quote_volume": 1577654.57928, "trades": 28119, "taker_buy_base": 4827.765, "taker_buy_quote": 773714.53438 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 160.07, "high": 161.49, "low": 158.52, "close": 160.2, "volume": 9422.8, "close_time": 1769644799999, "quote_volume": 1509425.01407, "trades": 18160, "taker_buy_base": 4620.622, "taker_buy_quote": 740008.96286 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 160.2, "high": 160.35, "low": 156.65, "close": 156.86, "volume": 8968.685, "close_time": 1769659199999, "quote_volume": 1421218.0744, "trades": 19017, "taker_buy_base": 3575.673, "taker_buy_quote": 567023.45745 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 156.85, "high": 157.38, "low": 155.75, "close": 156.74, "volume": 6822.724, "close_time": 1769673599999, "quote_volume": 1068490.45039, "trades": 9800, "taker_buy_base": 3600.801, "taker_buy_quote": 564033.93749 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 156.78, "high": 157.32, "low": 153.65, "close": 153.96, "volume": 15105.205, "close_time": 1769687999999, "quote_volume": 2343789.95761, "trades": 14362, "taker_buy_base": 7956.905, "taker_buy_quote": 1234398.02098 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 153.96, "high": 155.17, "low": 145.29, "close": 147.31, "volume": 39350.938, "close_time": 1769702399999, "quote_volume": 5877890.77127, "trades": 52333, "taker_buy_base": 18966.839, "taker_buy_quote": 2840286.25399 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 147.29, "high": 149.49, "low": 143.13, "close": 145.23, "volume": 35834.442, "close_time": 1769716799999, "quote_volume": 5231289.9611, "trades": 48452, "taker_buy_base": 19355.377, "taker_buy_quote": 2826971.61578 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 145.24, "high": 148.05, "low": 144.94, "close": 147.26, "volume": 11209.787, "close_time": 1769731199999, "quote_volume": 1645971.34844, "trades": 15544, "taker_buy_base": 4795.374, "taker_buy_quote": 703679.10121 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 147.26, "high": 147.8, "low": 139.81, "close": 142.64, "volume": 35613.306, "close_time": 1769745599999, "quote_volume": 5105279.96453, "trades": 57908, "taker_buy_base": 15683.983, "taker_buy_quote": 2249655.52556 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 142.64, "high": 144.5, "low": 139.86, "close": 142.0, "volume": 23112.311, "close_time": 1769759999999, "quote_volume": 3277376.63725, "trades": 26898, "taker_buy_base": 12658.11, "taker_buy_quote": 1791576.16241 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 142.0, "high": 143.58, "low": 139.99, "close": 142.93, "volume": 19608.223, "close_time": 1769774399999, "quote_volume": 2770672.3071, "trades": 23823, "taker_buy_base": 10994.559, "taker_buy_quote": 1553935.03433 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 142.92, "high": 143.09, "low": 138.64, "close": 139.79, "volume": 31015.457, "close_time": 1769788799999, "quote_volume": 4358487.18209, "trades": 48267, "taker_buy_base": 16210.236, "taker_buy_quote": 2276613.87606 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 139.78, "high": 141.95, "low": 135.44, "close": 140.32, "volume": 35760.13, "close_time": 1769803199999, "quote_volume": 4972964.3199, "trades": 60973, "taker_buy_base": 16458.641, "taker_buy_quote": 2292710.99564 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 140.33, "high": 140.36, "low": 137.33, "close": 138.01, "volume": 17695.104, "close_time": 1769817599999, "quote_volume": 2453535.61361, "trades": 26856, "taker_buy_base": 9632.348, "taker_buy_quote": 1335918.72413 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 138.02, "high": 138.61, "low": 137.17, "close": 137.85, "volume": 8696.675, "close_time": 1769831999999, "quote_volume": 1198506.98751, "trades": 13556, "taker_buy_base": 4156.127, "taker_buy_quote": 572548.82198 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 137.84, "high": 138.54, "low": 135.5, "close": 136.32, "volume": 7982.021, "close_time": 1769846399999, "quote_volume": 1095315.20098, "trades": 15089, "taker_buy_base": 4116.832, "taker_buy_quote": 565186.46017 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 136.33, "high": 136.8, "low": 132.94, "close": 134.58, "volume": 17906.308, "close_time": 1769860799999, "quote_volume": 2408928.90588, "trades": 27789, "taker_buy_base": 8166.944, "taker_buy_quote": 1098480.54044 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 134.56, "high": 134.65, "low": 127.96, "close": 132.22, "volume": 94646.583, "close_time": 1769875199999, "quote_volume": 12438383.66132, "trades": 145056, "taker_buy_base": 49075.822, "taker_buy_quote": 6453036.85429 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 132.21, "high": 132.87, "low": 115.66, "close": 123.44, "volume": 178813.679, "close_time": 1769889599999, "quote_volume": 22179973.87098, "trades": 191443, "taker_buy_base": 72826.618, "taker_buy_quote": 9021646.53518 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 123.44, "high": 129.75, "low": 122.55, "close": 129.05, "volume": 47178.564, "close_time": 1769903999999, "quote_volume": 5948889.35327, "trades": 53200, "taker_buy_base": 24493.255, "taker_buy_quote": 3086283.91083 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 129.05, "high": 130.42, "low": 128.45, "close": 129.05, "volume": 17839.691, "close_time": 1769918399999, "quote_volume": 2310084.90286, "trades": 35404, "taker_buy_base": 9728.188, "taker_buy_quote": 1260022.39197 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 129.06, "high": 129.81, "low": 126.62, "close": 127.35, "volume": 15955.445, "close_time": 1769932799999, "quote_volume": 2043257.95685, "trades": 51745, "taker_buy_base": 5786.037, "taker_buy_quote": 741551.81446 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 127.35, "high": 128.26, "low": 125.44, "close": 127.14, "volume": 20646.3, "close_time": 1769947199999, "quote_volume": 2625021.86563, "trades": 42947, "taker_buy_base": 9560.295, "taker_buy_quote": 1215546.81125 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 127.15, "high": 127.31, "low": 122.39, "close": 124.02, "volume": 47985.839, "close_time": 1769961599999, "quote_volume": 6025525.35218, "trades": 65041, "taker_buy_base": 21782.822, "taker_buy_quote": 2736703.78068 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 124.03, "high": 126.92, "low": 122.98, "close": 124.73, "volume": 27045.036, "close_time": 1769975999999, "quote_volume": 3375044.18457, "trades": 62493, "taker_buy_base": 14767.061, "taker_buy_quote": 1842943.70393 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 124.72, "high": 126.57, "low": 121.49, "close": 124.23, "volume": 29122.661, "close_time": 1769990399999, "quote_volume": 3622952.81193, "trades": 71503, "taker_buy_base": 12919.668, "taker_buy_quote": 1607970.10045 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 124.24, "high": 127.46, "low": 120.4, "close": 125.07, "volume": 34938.795, "close_time": 1770004799999, "quote_volume": 4346059.16606, "trades": 92686, "taker_buy_base": 17189.291, "taker_buy_quote": 2141918.5995 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 125.08, "high": 126.78, "low": 120.57, "close": 124.9, "volume": 39709.188, "close_time": 1770019199999, "quote_volume": 4925251.28497, "trades": 95262, "taker_buy_base": 20348.404, "taker_buy_quote": 2524033.22294 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 124.89, "high": 127.99, "low": 124.81, "close": 127.12, "volume": 28203.838, "close_time": 1770033599999, "quote_volume": 3570635.1634, "trades": 45930, "taker_buy_base": 13854.239, "taker_buy_quote": 1753331.29019 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 127.13, "high": 131.03, "low": 127.13, "close": 129.67, "volume": 28653.137, "close_time": 1770047999999, "quote_volume": 3693885.2482, "trades": 53739, "taker_buy_base": 15173.565, "taker_buy_quote": 1957029.78817 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 129.68, "high": 130.33, "low": 127.78, "close": 127.91, "volume": 10579.339, "close_time": 1770062399999, "quote_volume": 1364334.15936, "trades": 22439, "taker_buy_base": 5200.118, "taker_buy_quote": 670888.81707 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 127.91, "high": 128.96, "low": 126.66, "close": 128.38, "volume": 8716.592, "close_time": 1770076799999, "quote_volume": 1115259.35142, "trades": 13628, "taker_buy_base": 3099.487, "taker_buy_quote": 396591.88961 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 128.38, "high": 128.66, "low": 125.65, "close": 128.06, "volume": 11933.399, "close_time": 1770091199999, "quote_volume": 1517194.08345, "trades": 23030, "taker_buy_base": 5699.041, "taker_buy_quote": 724656.79473 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 128.05, "high": 129.01, "low": 126.72, "close": 128.44, "volume": 11062.02, "close_time": 1770105599999, "quote_volume": 1414971.79027, "trades": 20130, "taker_buy_base": 5047.686, "taker_buy_quote": 645773.34242 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 128.44, "high": 129.15, "low": 125.72, "close": 126.67, "volume": 14040.277, "close_time": 1770119999999, "quote_volume": 1783625.28795, "trades": 24900, "taker_buy_base": 6614.276, "taker_buy_quote": 840547.90268 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 126.67, "high": 129.41, "low": 125.62, "close": 129.0, "volume": 21057.229, "close_time": 1770134399999, "quote_volume": 2688120.62641, "trades": 49206, "taker_buy_base": 11025.4, "taker_buy_quote": 1407567.45001 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 129.0, "high": 129.06, "low": 120.89, "close": 127.42, "volume": 53996.212, "close_time": 1770148799999, "quote_volume": 6740718.09539, "trades": 85305, "taker_buy_base": 25715.37, "taker_buy_quote": 3212700.14131 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 127.42, "high": 131.04, "low": 124.22, "close": 125.29, "volume": 33347.011, "close_time": 1770163199999, "quote_volume": 4264009.7713, "trades": 55771, "taker_buy_base": 17184.381, "taker_buy_quote": 2199825.36639 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 125.29, "high": 128.65, "low": 124.54, "close": 128.03, "volume": 9266.187, "close_time": 1770177599999, "quote_volume": 1177447.02564, "trades": 24608, "taker_buy_base": 5126.029, "taker_buy_quote": 651750.00512 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 128.03, "high": 128.4, "low": 126.71, "close": 127.92, "volume": 6726.786, "close_time": 1770191999999, "quote_volume": 859110.35161, "trades": 16653, "taker_buy_base": 3517.198, "taker_buy_quote": 449169.29104 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 127.91, "high": 128.8, "low": 125.44, "close": 126.9, "volume": 20522.993, "close_time": 1770206399999, "quote_volume": 2609835.40203, "trades": 26711, "taker_buy_base": 8878.547, "taker_buy_quote": 1128657.01023 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 126.91, "high": 127.07, "low": 121.06, "close": 122.64, "volume": 23989.644, "close_time": 1770220799999, "quote_volume": 2980952.09737, "trades": 60870, "taker_buy_base": 11002.105, "taker_buy_quote": 1365972.28197 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 122.65, "high": 125.54, "low": 119.5, "close": 125.23, "volume": 58726.709, "close_time": 1770235199999, "quote_volume": 7152136.53005, "trades": 93947, "taker_buy_base": 31240.472, "taker_buy_quote": 3807590.82384 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 125.24, "high": 125.47, "low": 121.09, "close": 123.75, "volume": 17052.969, "close_time": 1770249599999, "quote_volume": 2110612.62213, "trades": 35867, "taker_buy_base": 8163.506, "taker_buy_quote": 1010025.3144 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 123.75, "high": 125.52, "low": 121.4, "close": 121.73, "volume": 22637.664, "close_time": 1770263999999, "quote_volume": 2790011.9579, "trades": 54691, "taker_buy_base": 10925.608, "taker_buy_quote": 1347243.06671 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 121.74, "high": 122.48, "low": 119.13, "close": 120.12, "volume": 32523.724, "close_time": 1770278399999, "quote_volume": 3930602.91408, "trades": 61041, "taker_buy_base": 17397.84, "taker_buy_quote": 2102565.50507 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 120.13, "high": 122.77, "low": 116.85, "close": 118.31, "volume": 29650.472, "close_time": 1770292799999, "quote_volume": 3552919.50251, "trades": 49734, "taker_buy_base": 15106.036, "taker_buy_quote": 1811629.99934 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 118.31, "high": 120.35, "low": 110.34, "close": 112.56, "volume": 87614.619, "close_time": 1770307199999, "quote_volume": 10184970.06608, "trades": 133534, "taker_buy_base": 45150.458, "taker_buy_quote": 5257676.92463 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 112.57, "high": 115.93, "low": 109.32, "close": 109.8, "volume": 83258.7, "close_time": 1770321599999, "quote_volume": 9343802.50688, "trades": 150128, "taker_buy_base": 46753.508, "taker_buy_quote": 5248617.57131 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 109.8, "high": 110.52, "low": 98.64, "close": 100.97, "volume": 202570.098, "close_time": 1770335999999, "quote_volume": 21006510.70039, "trades": 243956, "taker_buy_base": 104974.295, "taker_buy_quote": 10914209.47537 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 100.97, "high": 106.7, "low": 92.25, "close": 104.43, "volume": 190116.828, "close_time": 1770350399999, "quote_volume": 18829462.45797, "trades": 303301, "taker_buy_base": 94182.448, "taker_buy_quote": 9355829.42356 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 104.42, "high": 107.88, "low": 102.7, "close": 102.96, "volume": 44838.609, "close_time": 1770364799999, "quote_volume": 4707464.50065, "trades": 74794, "taker_buy_base": 22903.782, "taker_buy_quote": 2405409.40592 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 102.97, "high": 107.48, "low": 101.91, "close": 106.43, "volume": 48502.506, "close_time": 1770379199999, "quote_volume": 5068836.60876, "trades": 58191, "taker_buy_base": 25293.876, "taker_buy_quote": 2646198.13143 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 106.42, "high": 110.78, "low": 105.83, "close": 110.23, "volume": 48063.138, "close_time": 1770393599999, "quote_volume": 5208234.57276, "trades": 76261, "taker_buy_base": 27185.05, "taker_buy_quote": 2947522.10792 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 110.23, "high": 115.4, "low": 109.81, "close": 114.3, "volume": 51231.407, "close_time": 1770407999999, "quote_volume": 5792426.97643, "trades": 84377, "taker_buy_base": 26384.752, "taker_buy_quote": 2982888.92433 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 114.29, "high": 115.4, "low": 112.84, "close": 114.02, "volume": 22457.762, "close_time": 1770422399999, "quote_volume": 2562983.96142, "trades": 37572, "taker_buy_base": 11391.024, "taker_buy_quote": 1300919.14732 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 114.01, "high": 115.04, "low": 112.29, "close": 114.67, "volume": 18936.003, "close_time": 1770436799999, "quote_volume": 2153384.74192, "trades": 35894, "taker_buy_base": 8115.498, "taker_buy_quote": 922446.44167 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 114.67, "high": 116.42, "low": 110.17, "close": 111.55, "volume": 21358.669, "close_time": 1770451199999, "quote_volume": 2427093.02604, "trades": 56067, "taker_buy_base": 9801.833, "taker_buy_quote": 1114797.32608 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 111.55, "high": 112.62, "low": 110.14, "close": 111.0, "volume": 22605.464, "close_time": 1770465599999, "quote_volume": 2511269.9475, "trades": 35334, "taker_buy_base": 8282.614, "taker_buy_quote": 921236.17104 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 110.99, "high": 114.68, "low": 110.88, "close": 113.26, "volume": 17053.542, "close_time": 1770479999999, "quote_volume": 1923552.96847, "trades": 40240, "taker_buy_base": 8065.886, "taker_buy_quote": 910094.22136 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 113.27, "high": 115.79, "low": 112.58, "close": 114.45, "volume": 54623.171, "close_time": 1770494399999, "quote_volume": 6248775.49654, "trades": 109627, "taker_buy_base": 28021.306, "taker_buy_quote": 3205458.77181 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 114.44, "high": 115.52, "low": 113.55, "close": 113.97, "volume": 5773.89, "close_time": 1770508799999, "quote_volume": 662507.94406, "trades": 14335, "taker_buy_base": 2909.943, "taker_buy_quote": 334002.99931 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 113.98, "high": 114.21, "low": 112.3, "close": 112.39, "volume": 9465.375, "close_time": 1770523199999, "quote_volume": 1073611.01236, "trades": 15858, "taker_buy_base": 4536.03, "taker_buy_quote": 514512.96863 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 112.39, "high": 113.28, "low": 112.1, "close": 112.54, "volume": 6026.778, "close_time": 1770537599999, "quote_volume": 678617.76997, "trades": 11334, "taker_buy_base": 3215.541, "taker_buy_quote": 362074.14944 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 112.53, "high": 115.13, "low": 112.19, "close": 114.96, "volume": 16064.332, "close_time": 1770551999999, "quote_volume": 1824554.76002, "trades": 27014, "taker_buy_base": 9701.7, "taker_buy_quote": 1102241.00995 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 114.97, "high": 115.05, "low": 112.72, "close": 113.19, "volume": 12870.618, "close_time": 1770566399999, "quote_volume": 1470219.86683, "trades": 25508, "taker_buy_base": 6238.62, "taker_buy_quote": 712793.44209 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 113.18, "high": 114.96, "low": 111.02, "close": 114.75, "volume": 12745.04, "close_time": 1770580799999, "quote_volume": 1441772.41069, "trades": 25124, "taker_buy_base": 6503.944, "taker_buy_quote": 735699.94781 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 114.75, "high": 115.21, "low": 111.41, "close": 112.52, "volume": 11526.905, "close_time": 1770595199999, "quote_volume": 1302582.32082, "trades": 25764, "taker_buy_base": 5716.849, "taker_buy_quote": 646215.04874 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 112.51, "high": 114.65, "low": 111.53, "close": 114.46, "volume": 11833.149, "close_time": 1770609599999, "quote_volume": 1335628.41686, "trades": 26861, "taker_buy_base": 6448.528, "taker_buy_quote": 728363.43491 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 114.46, "high": 114.93, "low": 112.23, "close": 112.44, "volume": 16307.407, "close_time": 1770623999999, "quote_volume": 1856339.42583, "trades": 24622, "taker_buy_base": 9044.608, "taker_buy_quote": 1029528.35139 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 112.45, "high": 112.65, "low": 108.95, "close": 110.22, "volume": 12367.98, "close_time": 1770638399999, "quote_volume": 1367481.52593, "trades": 26806, "taker_buy_base": 5078.501, "taker_buy_quote": 561477.66533 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 110.23, "high": 112.76, "low": 109.37, "close": 112.56, "volume": 16667.807, "close_time": 1770652799999, "quote_volume": 1845663.36762, "trades": 34057, "taker_buy_base": 8326.49, "taker_buy_quote": 922639.23756 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 112.55, "high": 115.17, "low": 111.53, "close": 114.5, "volume": 22280.823, "close_time": 1770667199999, "quote_volume": 2539887.98261, "trades": 40069, "taker_buy_base": 12368.537, "taker_buy_quote": 1410313.5044 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 114.49, "high": 114.79, "low": 111.94, "close": 112.7, "volume": 10726.519, "close_time": 1770681599999, "quote_volume": 1216074.70182, "trades": 20111, "taker_buy_base": 5125.72, "taker_buy_quote": 580887.17658 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 112.71, "high": 113.22, "low": 110.48, "close": 110.96, "volume": 14702.724, "close_time": 1770695999999, "quote_volume": 1647040.30862, "trades": 24719, "taker_buy_base": 5382.247, "taker_buy_quote": 602255.14015 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 110.97, "high": 111.8, "low": 108.02, "close": 108.78, "volume": 23632.44, "close_time": 1770710399999, "quote_volume": 2603000.86399, "trades": 30899, "taker_buy_base": 10639.924, "taker_buy_quote": 1171059.60769 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 108.78, "high": 109.86, "low": 108.31, "close": 108.42, "volume": 13220.846, "close_time": 1770724799999, "quote_volume": 1443072.60887, "trades": 16819, "taker_buy_base": 6939.967, "taker_buy_quote": 757456.06855 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 108.43, "high": 110.06, "low": 107.91, "close": 109.61, "volume": 22686.499, "close_time": 1770739199999, "quote_volume": 2473672.06161, "trades": 34087, "taker_buy_base": 13073.864, "taker_buy_quote": 1426041.91135 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 109.59, "high": 110.79, "low": 108.04, "close": 108.93, "volume": 34694.995, "close_time": 1770753599999, "quote_volume": 3811590.33796, "trades": 37460, "taker_buy_base": 20400.459, "taker_buy_quote": 2243485.86773 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 108.92, "high": 109.74, "low": 108.16, "close": 109.44, "volume": 9152.9, "close_time": 1770767999999, "quote_volume": 998409.43082, "trades": 14246, "taker_buy_base": 5917.979, "taker_buy_quote": 645790.4271 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 109.43, "high": 110.03, "low": 108.39, "close": 109.41, "volume": 9838.159, "close_time": 1770782399999, "quote_volume": 1077618.93474, "trades": 12596, "taker_buy_base": 5453.018, "taker_buy_quote": 597981.30537 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 109.43, "high": 109.51, "low": 105.5, "close": 106.11, "volume": 12867.401, "close_time": 1770796799999, "quote_volume": 1378066.9792, "trades": 24541, "taker_buy_base": 6601.518, "taker_buy_quote": 707098.28858 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 106.1, "high": 106.24, "low": 104.7, "close": 105.65, "volume": 6513.83, "close_time": 1770811199999, "quote_volume": 687170.67963, "trades": 15119, "taker_buy_base": 2971.152, "taker_buy_quote": 313486.06021 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 105.64, "high": 114.0, "low": 104.83, "close": 106.19, "volume": 60895.743, "close_time": 1770825599999, "quote_volume": 6638437.37164, "trades": 101228, "taker_buy_base": 31978.135, "taker_buy_quote": 3481576.80378 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 106.18, "high": 108.27, "low": 105.28, "close": 107.83, "volume": 20134.293, "close_time": 1770839999999, "quote_volume": 2148364.8215, "trades": 44466, "taker_buy_base": 9390.858, "taker_buy_quote": 1002900.55037 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 107.83, "high": 110.01, "low": 106.92, "close": 107.54, "volume": 10933.585, "close_time": 1770854399999, "quote_volume": 1185797.84693, "trades": 23937, "taker_buy_base": 5171.542, "taker_buy_quote": 561503.34526 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 107.55, "high": 109.6, "low": 107.55, "close": 109.05, "volume": 5265.406, "close_time": 1770868799999, "quote_volume": 572560.04778, "trades": 14339, "taker_buy_base": 2527.478, "taker_buy_quote": 274897.29892 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 109.04, "high": 110.16, "low": 107.92, "close": 109.66, "volume": 5874.522, "close_time": 1770883199999, "quote_volume": 641967.51769, "trades": 14273, "taker_buy_base": 3157.16, "taker_buy_quote": 345020.69483 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 109.67, "high": 110.7, "low": 109.33, "close": 109.85, "volume": 15928.958, "close_time": 1770897599999, "quote_volume": 1750990.71879, "trades": 25147, "taker_buy_base": 8851.141, "taker_buy_quote": 972946.7003 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 109.84, "high": 110.53, "low": 107.76, "close": 107.87, "volume": 19113.537, "close_time": 1770911999999, "quote_volume": 2091411.04964, "trades": 32123, "taker_buy_base": 9477.623, "taker_buy_quote": 1036933.63012 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 107.88, "high": 115.17, "low": 105.61, "close": 111.0, "volume": 76021.864, "close_time": 1770926399999, "quote_volume": 8343039.469, "trades": 104128, "taker_buy_base": 40233.174, "taker_buy_quote": 4415480.88651 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 110.99, "high": 115.61, "low": 109.17, "close": 114.98, "volume": 35424.389, "close_time": 1770940799999, "quote_volume": 3970431.19288, "trades": 49538, "taker_buy_base": 19395.989, "taker_buy_quote": 2171075.3661 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 114.98, "high": 115.6, "low": 111.22, "close": 112.24, "volume": 22542.365, "close_time": 1770955199999, "quote_volume": 2547200.61351, "trades": 40119, "taker_buy_base": 10460.585, "taker_buy_quote": 1182808.30617 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 112.24, "high": 112.28, "low": 109.73, "close": 110.7, "volume": 9184.904, "close_time": 1770969599999, "quote_volume": 1019031.67173, "trades": 18207, "taker_buy_base": 4413.63, "taker_buy_quote": 489543.20539 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 110.71, "high": 113.4, "low": 110.67, "close": 112.27, "volume": 9970.224, "close_time": 1770983999999, "quote_volume": 1118636.97185, "trades": 19300, "taker_buy_base": 5161.701, "taker_buy_quote": 579085.2289 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 112.27, "high": 118.75, "low": 111.86, "close": 116.74, "volume": 28143.936, "close_time": 1770998399999, "quote_volume": 3238543.79049, "trades": 48615, "taker_buy_base": 15235.554, "taker_buy_quote": 1751835.12099 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 116.75, "high": 119.78, "low": 116.01, "close": 119.35, "volume": 23849.143, "close_time": 1771012799999, "quote_volume": 2820143.90779, "trades": 36732, "taker_buy_base": 11166.075, "taker_buy_quote": 1320520.77209 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 119.36, "high": 120.57, "low": 118.69, "close": 118.88, "volume": 12006.307, "close_time": 1771027199999, "quote_volume": 1433729.22322, "trades": 17135, "taker_buy_base": 5758.074, "taker_buy_quote": 687585.98073 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 118.89, "high": 120.58, "low": 118.42, "close": 120.37, "volume": 7548.709, "close_time": 1771041599999, "quote_volume": 903419.64612, "trades": 13332, "taker_buy_base": 4433.845, "taker_buy_quote": 530327.77542 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 120.37, "high": 124.94, "low": 119.97, "close": 123.92, "volume": 18559.266, "close_time": 1771055999999, "quote_volume": 2265437.571, "trades": 24396, "taker_buy_base": 10348.09, "taker_buy_quote": 1262503.89257 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 123.93, "high": 128.87, "low": 123.56, "close": 128.4, "volume": 29095.636, "close_time": 1771070399999, "quote_volume": 3680985.98631, "trades": 37572, "taker_buy_base": 15301.274, "taker_buy_quote": 1935127.39326 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 128.39, "high": 129.98, "low": 125.71, "close": 129.6, "volume": 32674.136, "close_time": 1771084799999, "quote_volume": 4180514.55884, "trades": 43105, "taker_buy_base": 16121.275, "taker_buy_quote": 2063582.90847 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 129.59, "high": 130.72, "low": 128.24, "close": 129.86, "volume": 13066.259, "close_time": 1771099199999, "quote_volume": 1692624.95548, "trades": 24330, "taker_buy_base": 6696.218, "taker_buy_quote": 867849.42184 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 129.87, "high": 130.96, "low": 128.21, "close": 128.27, "volume": 14696.832, "close_time": 1771113599999, "quote_volume": 1900870.49878, "trades": 20302, "taker_buy_base": 8556.102, "taker_buy_quote": 1106234.54098 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 128.27, "high": 128.95, "low": 127.13, "close": 128.93, "volume": 18042.074, "close_time": 1771127999999, "quote_volume": 2310321.9026, "trades": 29680, "taker_buy_base": 10323.194, "taker_buy_quote": 1321974.88829 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 128.94, "high": 131.98, "low": 128.67, "close": 131.05, "volume": 21213.118, "close_time": 1771142399999, "quote_volume": 2769679.39012, "trades": 31642, "taker_buy_base": 11989.212, "taker_buy_quote": 1564570.81016 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 131.06, "high": 131.57, "low": 128.29, "close": 128.76, "volume": 9652.822, "close_time": 1771156799999, "quote_volume": 1249128.25784, "trades": 19506, "taker_buy_base": 4656.239, "taker_buy_quote": 602385.80798 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 128.76, "high": 129.34, "low": 124.61, "close": 126.61, "volume": 14315.2, "close_time": 1771171199999, "quote_volume": 1808864.23237, "trades": 32227, "taker_buy_base": 6197.951, "taker_buy_quote": 783268.92803 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 126.61, "high": 127.12, "low": 123.27, "close": 123.6, "volume": 20987.946, "close_time": 1771185599999, "quote_volume": 2618156.94498, "trades": 39634, "taker_buy_base": 9288.595, "taker_buy_quote": 1159063.10642 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 123.61, "high": 126.24, "low": 122.61, "close": 125.81, "volume": 13081.099, "close_time": 1771199999999, "quote_volume": 1633765.80258, "trades": 21733, "taker_buy_base": 5372.684, "taker_buy_quote": 670061.03866 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 125.8, "high": 126.59, "low": 125.31, "close": 126.42, "volume": 6909.699, "close_time": 1771214399999, "quote_volume": 870509.93403, "trades": 15173, "taker_buy_base": 3159.542, "taker_buy_quote": 397974.68136 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 126.42, "high": 127.66, "low": 124.89, "close": 126.67, "volume": 6562.615, "close_time": 1771228799999, "quote_volume": 830082.78264, "trades": 13746, "taker_buy_base": 3695.708, "taker_buy_quote": 467538.21845 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 126.67, "high": 128.05, "low": 125.05, "close": 126.32, "volume": 7581.155, "close_time": 1771243199999, "quote_volume": 962886.54129, "trades": 14227, "taker_buy_base": 3826.754, "taker_buy_quote": 486211.30184 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 126.33, "high": 129.36, "low": 123.21, "close": 123.83, "volume": 16251.094, "close_time": 1771257599999, "quote_volume": 2051064.83819, "trades": 41521, "taker_buy_base": 8309.959, "taker_buy_quote": 1050284.4959 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 123.83, "high": 125.94, "low": 123.7, "close": 124.93, "volume": 6121.861, "close_time": 1771271999999, "quote_volume": 764734.19378, "trades": 18244, "taker_buy_base": 2978.617, "taker_buy_quote": 372136.66061 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 124.92, "high": 127.28, "low": 124.45, "close": 127.04, "volume": 7213.922, "close_time": 1771286399999, "quote_volume": 912229.08279, "trades": 14696, "taker_buy_base": 3429.107, "taker_buy_quote": 433203.47805 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 127.04, "high": 127.81, "low": 125.82, "close": 126.45, "volume": 3193.809, "close_time": 1771300799999, "quote_volume": 405725.65936, "trades": 12275, "taker_buy_base": 1485.619, "taker_buy_quote": 188807.16157 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 126.44, "high": 126.62, "low": 123.84, "close": 125.49, "volume": 15424.854, "close_time": 1771315199999, "quote_volume": 1929328.2362, "trades": 17172, "taker_buy_base": 6357.074, "taker_buy_quote": 795825.93176 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 125.49, "high": 126.1, "low": 123.83, "close": 124.57, "volume": 9007.868, "close_time": 1771329599999, "quote_volume": 1123934.68945, "trades": 15158, "taker_buy_base": 4524.454, "taker_buy_quote": 564739.21207 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 124.56, "high": 129.06, "low": 124.49, "close": 126.84, "volume": 19973.75, "close_time": 1771343999999, "quote_volume": 2533964.07259, "trades": 42269, "taker_buy_base": 8904.026, "taker_buy_quote": 1129160.97775 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 126.85, "high": 130.77, "low": 125.92, "close": 127.57, "volume": 18393.336, "close_time": 1771358399999, "quote_volume": 2362065.53241, "trades": 44344, "taker_buy_base": 9413.525, "taker_buy_quote": 1209111.60886 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 127.57, "high": 127.78, "low": 126.25, "close": 126.59, "volume": 4981.73, "close_time": 1771372799999, "quote_volume": 632133.50835, "trades": 15216, "taker_buy_base": 2421.739, "taker_buy_quote": 307165.15676 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 126.6, "high": 127.4, "low": 124.86, "close": 127.22, "volume": 4180.456, "close_time": 1771387199999, "quote_volume": 526245.0536, "trades": 13424, "taker_buy_base": 2126.293, "taker_buy_quote": 267659.49379 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 127.21, "high": 128.37, "low": 126.34, "close": 127.78, "volume": 44821.448, "close_time": 1771401599999, "quote_volume": 5712707.47194, "trades": 39826, "taker_buy_base": 18900.168, "taker_buy_quote": 2409524.25267 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 127.79, "high": 129.31, "low": 125.56, "close": 126.96, "volume": 64585.302, "close_time": 1771415999999, "quote_volume": 8222712.01725, "trades": 53519, "taker_buy_base": 21747.895, "taker_buy_quote": 2771833.82833 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 126.97, "high": 128.7, "low": 124.85, "close": 127.56, "volume": 13811.328, "close_time": 1771430399999, "quote_volume": 1750400.23785, "trades": 31331, "taker_buy_base": 6582.779, "taker_buy_quote": 834456.43299 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 127.54, "high": 127.54, "low": 121.25, "close": 121.71, "volume": 19372.462, "close_time": 1771444799999, "quote_volume": 2409338.41453, "trades": 41005, "taker_buy_base": 8547.273, "taker_buy_quote": 1063704.72391 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 121.71, "high": 123.31, "low": 120.82, "close": 122.98, "volume": 14772.63, "close_time": 1771459199999, "quote_volume": 1805736.34609, "trades": 25249, "taker_buy_base": 5884.006, "taker_buy_quote": 718839.30895 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 122.98, "high": 124.35, "low": 122.32, "close": 123.84, "volume": 6397.444, "close_time": 1771473599999, "quote_volume": 789806.8683, "trades": 13129, "taker_buy_base": 3816.069, "taker_buy_quote": 471169.07755 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 123.84, "high": 124.67, "low": 122.63, "close": 123.73, "volume": 6942.684, "close_time": 1771487999999, "quote_volume": 858675.63527, "trades": 15023, "taker_buy_base": 3148.337, "taker_buy_quote": 389648.72777 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 123.72, "high": 123.72, "low": 121.87, "close": 122.53, "volume": 7210.277, "close_time": 1771502399999, "quote_volume": 883690.83026, "trades": 16754, "taker_buy_base": 3433.306, "taker_buy_quote": 420856.04017 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 122.52, "high": 123.19, "low": 119.94, "close": 122.45, "volume": 24344.026, "close_time": 1771516799999, "quote_volume": 2956234.67722, "trades": 32844, "taker_buy_base": 12756.527, "taker_buy_quote": 1547148.71642 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 122.44, "high": 123.98, "low": 121.12, "close": 123.42, "volume": 9352.676, "close_time": 1771531199999, "quote_volume": 1146850.31432, "trades": 25039, "taker_buy_base": 4799.805, "taker_buy_quote": 588722.11404 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 123.43, "high": 125.16, "low": 122.71, "close": 124.84, "volume": 6813.411, "close_time": 1771545599999, "quote_volume": 843801.10076, "trades": 12119, "taker_buy_base": 3783.98, "taker_buy_quote": 468875.43946 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 124.84, "high": 126.93, "low": 123.65, "close": 123.77, "volume": 13567.137, "close_time": 1771559999999, "quote_volume": 1697455.3805, "trades": 20097, "taker_buy_base": 7593.575, "taker_buy_quote": 949190.17123 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 123.78, "high": 125.05, "low": 122.64, "close": 124.03, "volume": 5400.344, "close_time": 1771574399999, "quote_volume": 668923.09601, "trades": 14566, "taker_buy_base": 2999.973, "taker_buy_quote": 371589.22563 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 124.04, "high": 126.6, "low": 123.99, "close": 124.67, "volume": 15222.418, "close_time": 1771588799999, "quote_volume": 1907844.1934, "trades": 21445, "taker_buy_base": 7884.841, "taker_buy_quote": 988411.81925 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 124.68, "high": 124.78, "low": 114.6, "close": 117.6, "volume": 93131.639, "close_time": 1771603199999, "quote_volume": 10950451.89987, "trades": 117568, "taker_buy_base": 47626.397, "taker_buy_quote": 5593312.5643 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 117.6, "high": 119.15, "low": 115.12, "close": 116.95, "volume": 39999.975, "close_time": 1771617599999, "quote_volume": 4693834.35044, "trades": 53032, "taker_buy_base": 20904.014, "taker_buy_quote": 2453946.16895 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 116.95, "high": 117.53, "low": 115.59, "close": 115.94, "volume": 15791.744, "close_time": 1771631999999, "quote_volume": 1842017.71676, "trades": 16002, "taker_buy_base": 8665.197, "taker_buy_quote": 1011061.39387 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 115.94, "high": 116.89, "low": 114.64, "close": 116.16, "volume": 18690.457, "close_time": 1771646399999, "quote_volume": 2162611.68917, "trades": 19472, "taker_buy_base": 9650.764, "taker_buy_quote": 1117232.58709 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 116.15, "high": 119.89, "low": 115.89, "close": 118.95, "volume": 15145.627, "close_time": 1771660799999, "quote_volume": 1787054.97557, "trades": 15591, "taker_buy_base": 5816.807, "taker_buy_quote": 686598.22834 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 118.95, "high": 122.96, "low": 118.42, "close": 122.35, "volume": 19712.783, "close_time": 1771675199999, "quote_volume": 2383128.19767, "trades": 24876, "taker_buy_base": 10382.391, "taker_buy_quote": 1254597.67142 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 122.36, "high": 124.99, "low": 121.62, "close": 121.71, "volume": 33278.24, "close_time": 1771689599999, "quote_volume": 4098501.77531, "trades": 37524, "taker_buy_base": 15460.313, "taker_buy_quote": 1907163.11516 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 121.73, "high": 124.28, "low": 120.82, "close": 123.41, "volume": 15022.46, "close_time": 1771703999999, "quote_volume": 1844589.38039, "trades": 17415, "taker_buy_base": 7668.406, "taker_buy_quote": 941729.92599 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 123.42, "high": 123.73, "low": 121.41, "close": 121.49, "volume": 8292.102, "close_time": 1771718399999, "quote_volume": 1014510.14045, "trades": 10814, "taker_buy_base": 3096.79, "taker_buy_quote": 378790.23704 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 121.5, "high": 121.6, "low": 119.25, "close": 119.4, "volume": 22358.113, "close_time": 1771732799999, "quote_volume": 2690083.76346, "trades": 17334, "taker_buy_base": 9755.078, "taker_buy_quote": 1173982.35136 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 119.4, "high": 119.59, "low": 118.77, "close": 118.91, "volume": 12050.735, "close_time": 1771747199999, "quote_volume": 1435659.71809, "trades": 11254, "taker_buy_base": 5591.755, "taker_buy_quote": 666164.30028 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 118.91, "high": 119.89, "low": 118.41, "close": 119.61, "volume": 7674.26, "close_time": 1771761599999, "quote_volume": 914417.98928, "trades": 8188, "taker_buy_base": 3644.931, "taker_buy_quote": 434398.70333 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 119.6, "high": 119.69, "low": 117.47, "close": 118.48, "volume": 14028.394, "close_time": 1771775999999, "quote_volume": 1657514.64379, "trades": 15649, "taker_buy_base": 7543.354, "taker_buy_quote": 891074.99068 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 118.47, "high": 118.57, "low": 117.22, "close": 117.95, "volume": 8085.159, "close_time": 1771790399999, "quote_volume": 952072.47919, "trades": 7664, "taker_buy_base": 3620.049, "taker_buy_quote": 426198.13835 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 117.95, "high": 118.44, "low": 117.09, "close": 117.95, "volume": 5308.484, "close_time": 1771804799999, "quote_volume": 625335.79097, "trades": 6446, "taker_buy_base": 2604.65, "taker_buy_quote": 306900.92605 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 117.96, "high": 118.36, "low": 111.3, "close": 112.18, "volume": 41500.946, "close_time": 1771819199999, "quote_volume": 4694942.4019, "trades": 54801, "taker_buy_base": 22051.535, "taker_buy_quote": 2493409.74631 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 112.18, "high": 115.84, "low": 111.9, "close": 114.71, "volume": 18110.762, "close_time": 1771833599999, "quote_volume": 2067183.96679, "trades": 17451, "taker_buy_base": 9347.685, "taker_buy_quote": 1067222.06249 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 114.7, "high": 118.15, "low": 114.25, "close": 117.38, "volume": 16609.897, "close_time": 1771847999999, "quote_volume": 1937331.99977, "trades": 17592, "taker_buy_base": 7530.741, "taker_buy_quote": 878426.18496 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 117.37, "high": 119.8, "low": 116.75, "close": 117.11, "volume": 22953.199, "close_time": 1771862399999, "quote_volume": 2717737.72628, "trades": 30873, "taker_buy_base": 10546.099, "taker_buy_quote": 1248914.67904 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 117.1, "high": 117.15, "low": 113.33, "close": 114.47, "volume": 25931.969, "close_time": 1771876799999, "quote_volume": 2982222.96997, "trades": 32327, "taker_buy_base": 13080.156, "taker_buy_quote": 1505060.76438 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 114.46, "high": 115.74, "low": 113.58, "close": 114.62, "volume": 21139.583, "close_time": 1771891199999, "quote_volume": 2423698.97789, "trades": 16031, "taker_buy_base": 11007.938, "taker_buy_quote": 1261642.88427 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 114.63, "high": 115.51, "low": 112.11, "close": 112.65, "volume": 20746.406, "close_time": 1771905599999, "quote_volume": 2364557.60084, "trades": 25842, "taker_buy_base": 9570.052, "taker_buy_quote": 1090628.08147 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 112.66, "high": 113.67, "low": 111.61, "close": 112.88, "volume": 14287.442, "close_time": 1771919999999, "quote_volume": 1608297.93812, "trades": 18643, "taker_buy_base": 7126.952, "taker_buy_quote": 802489.33882 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 112.88, "high": 113.9, "low": 112.33, "close": 113.32, "volume": 9574.45, "close_time": 1771934399999, "quote_volume": 1083302.61512, "trades": 10591, "taker_buy_base": 4399.809, "taker_buy_quote": 497843.7693 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 113.33, "high": 115.29, "low": 111.54, "close": 115.04, "volume": 26689.496, "close_time": 1771948799999, "quote_volume": 3031281.83245, "trades": 35682, "taker_buy_base": 16600.07, "taker_buy_quote": 1887111.83315 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 115.03, "high": 116.53, "low": 114.29, "close": 114.6, "volume": 23206.056, "close_time": 1771963199999, "quote_volume": 2683716.21624, "trades": 25168, "taker_buy_base": 12051.587, "taker_buy_quote": 1394321.16121 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 114.59, "high": 114.97, "low": 112.98, "close": 114.39, "volume": 19561.408, "close_time": 1771977599999, "quote_volume": 2232713.74225, "trades": 17309, "taker_buy_base": 10978.06, "taker_buy_quote": 1253737.7479 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 114.38, "high": 119.73, "low": 113.9, "close": 117.48, "volume": 29759.333, "close_time": 1771991999999, "quote_volume": 3505189.86629, "trades": 39387, "taker_buy_base": 16561.071, "taker_buy_quote": 1950549.60628 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 117.45, "high": 118.55, "low": 115.54, "close": 116.6, "volume": 14390.65, "close_time": 1772006399999, "quote_volume": 1684468.26219, "trades": 14172, "taker_buy_base": 7394.0, "taker_buy_quote": 865486.8893 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 116.58, "high": 118.66, "low": 115.44, "close": 115.87, "volume": 18611.336, "close_time": 1772020799999, "quote_volume": 2177141.44654, "trades": 20858, "taker_buy_base": 10490.904, "taker_buy_quote": 1227203.58508 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 115.86, "high": 122.16, "low": 115.69, "close": 121.02, "volume": 41889.102, "close_time": 1772035199999, "quote_volume": 4977341.18699, "trades": 47238, "taker_buy_base": 22184.882, "taker_buy_quote": 2635671.51097 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 121.03, "high": 124.25, "low": 120.89, "close": 122.98, "volume": 42431.999, "close_time": 1772049599999, "quote_volume": 5194331.83005, "trades": 45589, "taker_buy_base": 21616.466, "taker_buy_quote": 2646671.75287 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 122.99, "high": 124.34, "low": 117.76, "close": 119.15, "volume": 34609.744, "close_time": 1772063999999, "quote_volume": 4208369.72263, "trades": 34447, "taker_buy_base": 17260.407, "taker_buy_quote": 2099880.07615 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 119.15, "high": 120.62, "low": 117.91, "close": 118.41, "volume": 23514.284, "close_time": 1772078399999, "quote_volume": 2804269.92188, "trades": 29073, "taker_buy_base": 11454.642, "taker_buy_quote": 1365861.58956 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 118.4, "high": 119.64, "low": 114.27, "close": 114.47, "volume": 27118.918, "close_time": 1772092799999, "quote_volume": 3155330.36509, "trades": 31604, "taker_buy_base": 14828.067, "taker_buy_quote": 1725654.94129 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 114.46, "high": 117.59, "low": 114.0, "close": 114.72, "volume": 37901.928, "close_time": 1772107199999, "quote_volume": 4378668.35654, "trades": 35542, "taker_buy_base": 19079.154, "taker_buy_quote": 2204055.76244 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 114.72, "high": 116.0, "low": 112.5, "close": 114.17, "volume": 59342.303, "close_time": 1772121599999, "quote_volume": 6772287.08083, "trades": 56958, "taker_buy_base": 28882.006, "taker_buy_quote": 3298975.20477 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 114.18, "high": 115.53, "low": 110.64, "close": 113.97, "volume": 66709.001, "close_time": 1772135999999, "quote_volume": 7525616.18037, "trades": 72170, "taker_buy_base": 24877.275, "taker_buy_quote": 2812166.43269 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 113.97, "high": 116.15, "low": 113.91, "close": 114.55, "volume": 15720.694, "close_time": 1772150399999, "quote_volume": 1804325.02342, "trades": 17523, "taker_buy_base": 7162.656, "taker_buy_quote": 822216.65727 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 114.56, "high": 117.23, "low": 114.03, "close": 116.95, "volume": 15861.32, "close_time": 1772164799999, "quote_volume": 1823418.6416, "trades": 15605, "taker_buy_base": 8004.798, "taker_buy_quote": 921190.9015 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 116.94, "high": 119.86, "low": 116.83, "close": 119.68, "volume": 33819.14, "close_time": 1772179199999, "quote_volume": 4007389.27363, "trades": 34695, "taker_buy_base": 15973.795, "taker_buy_quote": 1893516.93297 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 119.67, "high": 121.62, "low": 115.91, "close": 116.49, "volume": 41414.061, "close_time": 1772193599999, "quote_volume": 4938572.11054, "trades": 50006, "taker_buy_base": 20721.077, "taker_buy_quote": 2473039.13275 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 116.48, "high": 116.94, "low": 113.75, "close": 114.12, "volume": 48897.57, "close_time": 1772207999999, "quote_volume": 5644799.07386, "trades": 55385, "taker_buy_base": 24415.014, "taker_buy_quote": 2818419.08187 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 114.12, "high": 114.55, "low": 111.81, "close": 112.41, "volume": 18360.085, "close_time": 1772222399999, "quote_volume": 2078322.46972, "trades": 27778, "taker_buy_base": 9063.559, "taker_buy_quote": 1026180.75457 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 112.41, "high": 113.18, "low": 110.22, "close": 112.99, "volume": 11034.723, "close_time": 1772236799999, "quote_volume": 1234696.01938, "trades": 19113, "taker_buy_base": 6652.949, "taker_buy_quote": 744168.21832 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 112.98, "high": 113.49, "low": 111.71, "close": 111.87, "volume": 5859.172, "close_time": 1772251199999, "quote_volume": 660023.79407, "trades": 10545, "taker_buy_base": 2784.132, "taker_buy_quote": 313859.01208 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 111.86, "high": 112.12, "low": 105.7, "close": 106.95, "volume": 25990.801, "close_time": 1772265599999, "quote_volume": 2812501.39639, "trades": 57541, "taker_buy_base": 12652.806, "taker_buy_quote": 1368788.99284 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 106.94, "high": 107.04, "low": 104.7, "close": 106.0, "volume": 18868.895, "close_time": 1772279999999, "quote_volume": 1999398.49835, "trades": 29162, "taker_buy_base": 8894.594, "taker_buy_quote": 943295.90898 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 106.01, "high": 109.71, "low": 105.96, "close": 107.61, "volume": 26850.533, "close_time": 1772294399999, "quote_volume": 2896358.1336, "trades": 40821, "taker_buy_base": 14536.941, "taker_buy_quote": 1569004.78149 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 107.61, "high": 111.64, "low": 107.06, "close": 110.92, "volume": 16793.778, "close_time": 1772308799999, "quote_volume": 1835080.5599, "trades": 28166, "taker_buy_base": 9036.796, "taker_buy_quote": 987593.18347 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 110.92, "high": 113.69, "low": 110.57, "close": 111.94, "volume": 15215.643, "close_time": 1772323199999, "quote_volume": 1703089.64843, "trades": 25244, "taker_buy_base": 6994.962, "taker_buy_quote": 782882.59228 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 111.94, "high": 118.71, "low": 110.79, "close": 116.25, "volume": 37250.034, "close_time": 1772337599999, "quote_volume": 4303007.4121, "trades": 53747, "taker_buy_base": 18691.954, "taker_buy_quote": 2163101.09219 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 116.26, "high": 116.79, "low": 113.94, "close": 115.35, "volume": 11625.976, "close_time": 1772351999999, "quote_volume": 1339788.91572, "trades": 20469, "taker_buy_base": 5305.4, "taker_buy_quote": 611556.71296 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 115.36, "high": 115.98, "low": 112.66, "close": 113.11, "volume": 27068.913, "close_time": 1772366399999, "quote_volume": 3086774.52352, "trades": 37144, "taker_buy_base": 15944.497, "taker_buy_quote": 1820947.95287 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 113.1, "high": 116.26, "low": 112.3, "close": 115.1, "volume": 25466.721, "close_time": 1772380799999, "quote_volume": 2919543.11732, "trades": 43290, "taker_buy_base": 15011.8, "taker_buy_quote": 1720043.51853 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 115.11, "high": 116.34, "low": 112.21, "close": 112.71, "volume": 26415.606, "close_time": 1772395199999, "quote_volume": 3016156.80874, "trades": 38938, "taker_buy_base": 12417.766, "taker_buy_quote": 1417629.87007 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 112.7, "high": 114.84, "low": 110.63, "close": 113.68, "volume": 29268.106, "close_time": 1772409599999, "quote_volume": 3293150.50426, "trades": 38594, "taker_buy_base": 15002.724, "taker_buy_quote": 1691858.04816 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 113.64, "high": 116.6, "low": 113.48, "close": 116.32, "volume": 28674.684, "close_time": 1772423999999, "quote_volume": 3302862.82841, "trades": 40957, "taker_buy_base": 15258.21, "taker_buy_quote": 1757943.14157 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 116.32, "high": 116.5, "low": 112.62, "close": 113.29, "volume": 16951.369, "close_time": 1772438399999, "quote_volume": 1945470.65225, "trades": 28588, "taker_buy_base": 6269.205, "taker_buy_quote": 719361.5099 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 113.29, "high": 115.3, "low": 112.22, "close": 114.63, "volume": 13429.058, "close_time": 1772452799999, "quote_volume": 1532825.84786, "trades": 24008, "taker_buy_base": 6622.043, "taker_buy_quote": 755753.74421 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 114.63, "high": 123.94, "low": 113.72, "close": 122.94, "volume": 43009.144, "close_time": 1772467199999, "quote_volume": 5125711.70455, "trades": 65941, "taker_buy_base": 21397.943, "taker_buy_quote": 2553158.17859 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 122.93, "high": 126.96, "low": 122.46, "close": 123.51, "volume": 38965.511, "close_time": 1772481599999, "quote_volume": 4844816.72683, "trades": 89974, "taker_buy_base": 19239.229, "taker_buy_quote": 2391977.4399 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 123.49, "high": 125.0, "low": 121.14, "close": 122.21, "volume": 24068.004, "close_time": 1772495999999, "quote_volume": 2953720.88465, "trades": 34128, "taker_buy_base": 11298.821, "taker_buy_quote": 1387138.57772 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 122.2, "high": 123.01, "low": 119.55, "close": 119.88, "volume": 14072.844, "close_time": 1772510399999, "quote_volume": 1703248.55683, "trades": 23634, "taker_buy_base": 7789.693, "taker_buy_quote": 942150.16183 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 119.89, "high": 120.61, "low": 118.96, "close": 119.83, "volume": 10602.893, "close_time": 1772524799999, "quote_volume": 1269921.16348, "trades": 17518, "taker_buy_base": 4549.972, "taker_buy_quote": 544836.2594 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 119.83, "high": 120.13, "low": 110.82, "close": 111.8, "volume": 61339.836, "close_time": 1772539199999, "quote_volume": 6970889.36848, "trades": 78553, "taker_buy_base": 25541.676, "taker_buy_quote": 2905465.88177 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 111.79, "high": 113.1, "low": 108.43, "close": 109.99, "volume": 52268.204, "close_time": 1772553599999, "quote_volume": 5760783.88422, "trades": 63838, "taker_buy_base": 28677.061, "taker_buy_quote": 3158748.54069 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 109.99, "high": 111.84, "low": 108.53, "close": 109.9, "volume": 69143.587, "close_time": 1772567999999, "quote_volume": 7610430.15164, "trades": 79335, "taker_buy_base": 29699.926, "taker_buy_quote": 3270474.45994 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 109.9, "high": 112.77, "low": 107.9, "close": 111.16, "volume": 38353.2, "close_time": 1772582399999, "quote_volume": 4229542.26082, "trades": 31495, "taker_buy_base": 20936.159, "taker_buy_quote": 2309535.93532 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 111.16, "high": 111.52, "low": 109.3, "close": 111.04, "volume": 17941.93, "close_time": 1772596799999, "quote_volume": 1981121.08568, "trades": 28054, "taker_buy_base": 9116.352, "taker_buy_quote": 1006730.52118 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 111.03, "high": 112.8, "low": 110.04, "close": 112.71, "volume": 30758.012, "close_time": 1772611199999, "quote_volume": 3420004.61231, "trades": 45648, "taker_buy_base": 12982.206, "taker_buy_quote": 1445437.64847 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 112.72, "high": 116.05, "low": 112.19, "close": 115.78, "volume": 76310.893, "close_time": 1772625599999, "quote_volume": 8730294.46102, "trades": 92013, "taker_buy_base": 39679.156, "taker_buy_quote": 4540679.36256 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 115.77, "high": 118.21, "low": 112.95, "close": 118.1, "volume": 51214.447, "close_time": 1772639999999, "quote_volume": 5911352.03125, "trades": 77060, "taker_buy_base": 25709.462, "taker_buy_quote": 2965656.16447 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 118.1, "high": 118.91, "low": 116.25, "close": 117.62, "volume": 31897.954, "close_time": 1772654399999, "quote_volume": 3749207.29728, "trades": 46614, "taker_buy_base": 16560.114, "taker_buy_quote": 1945566.47742 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 117.63, "high": 118.6, "low": 114.91, "close": 115.86, "volume": 21184.047, "close_time": 1772668799999, "quote_volume": 2473558.90741, "trades": 33275, "taker_buy_base": 9789.525, "taker_buy_quote": 1142667.71091 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 115.88, "high": 117.04, "low": 115.12, "close": 115.55, "volume": 16659.347, "close_time": 1772683199999, "quote_volume": 1933998.86451, "trades": 29728, "taker_buy_base": 8045.475, "taker_buy_quote": 934142.47494 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 115.55, "high": 116.41, "low": 114.28, "close": 114.47, "volume": 22207.511, "close_time": 1772697599999, "quote_volume": 2560577.07647, "trades": 24021, "taker_buy_base": 9574.665, "taker_buy_quote": 1105215.10052 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 114.48, "high": 118.8, "low": 114.07, "close": 117.75, "volume": 20832.042, "close_time": 1772711999999, "quote_volume": 2437457.69125, "trades": 31114, "taker_buy_base": 9597.062, "taker_buy_quote": 1124407.99655 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 117.74, "high": 119.09, "low": 116.16, "close": 116.49, "volume": 42346.497, "close_time": 1772726399999, "quote_volume": 4975719.82876, "trades": 54972, "taker_buy_base": 14029.891, "taker_buy_quote": 1651258.3027 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 116.5, "high": 119.89, "low": 114.0, "close": 118.72, "volume": 38845.497, "close_time": 1772740799999, "quote_volume": 4532570.60772, "trades": 51728, "taker_buy_base": 19520.406, "taker_buy_quote": 2275818.32361 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 118.72, "high": 119.8, "low": 116.62, "close": 116.82, "volume": 20131.445, "close_time": 1772755199999, "quote_volume": 2377091.06422, "trades": 30888, "taker_buy_base": 11341.782, "taker_buy_quote": 1339673.73609 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 116.82, "high": 118.51, "low": 116.35, "close": 118.36, "volume": 10908.733, "close_time": 1772769599999, "quote_volume": 1282864.05862, "trades": 23623, "taker_buy_base": 5793.125, "taker_buy_quote": 681174.33933 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 118.36, "high": 118.6, "low": 116.61, "close": 118.49, "volume": 12185.375, "close_time": 1772783999999, "quote_volume": 1431936.09119, "trades": 16796, "taker_buy_base": 5835.952, "taker_buy_quote": 686279.3802 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 118.5, "high": 118.56, "low": 114.37, "close": 114.5, "volume": 15793.712, "close_time": 1772798399999, "quote_volume": 1828640.92063, "trades": 18113, "taker_buy_base": 8799.5, "taker_buy_quote": 1018651.07324 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 114.49, "high": 115.08, "low": 109.91, "close": 110.89, "volume": 51459.688, "close_time": 1772812799999, "quote_volume": 5806963.40876, "trades": 61220, "taker_buy_base": 30148.98, "taker_buy_quote": 3407284.0496 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 110.88, "high": 111.73, "low": 109.29, "close": 111.37, "volume": 13660.886, "close_time": 1772827199999, "quote_volume": 1512360.56071, "trades": 27471, "taker_buy_base": 6288.646, "taker_buy_quote": 695748.49046 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 111.37, "high": 112.1, "low": 110.58, "close": 110.98, "volume": 6523.911, "close_time": 1772841599999, "quote_volume": 726046.95383, "trades": 9780, "taker_buy_base": 3896.589, "taker_buy_quote": 433666.59871 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 110.98, "high": 111.47, "low": 110.18, "close": 110.32, "volume": 4253.075, "close_time": 1772855999999, "quote_volume": 471631.04111, "trades": 8353, "taker_buy_base": 2532.598, "taker_buy_quote": 280834.62838 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 110.32, "high": 110.65, "low": 109.52, "close": 110.26, "volume": 5189.36, "close_time": 1772870399999, "quote_volume": 570545.1467, "trades": 7151, "taker_buy_base": 1912.939, "taker_buy_quote": 210352.05814 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 110.25, "high": 110.9, "low": 109.82, "close": 110.02, "volume": 5145.761, "close_time": 1772884799999, "quote_volume": 568246.41014, "trades": 7516, "taker_buy_base": 2641.469, "taker_buy_quote": 291627.01004 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 110.02, "high": 110.47, "low": 109.4, "close": 109.76, "volume": 7772.302, "close_time": 1772899199999, "quote_volume": 854515.43684, "trades": 10917, "taker_buy_base": 4299.808, "taker_buy_quote": 472770.79386 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 109.76, "high": 110.13, "low": 108.28, "close": 108.48, "volume": 7016.297, "close_time": 1772913599999, "quote_volume": 766196.85041, "trades": 12294, "taker_buy_base": 2981.728, "taker_buy_quote": 325727.28423 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 108.47, "high": 109.34, "low": 108.21, "close": 108.79, "volume": 3725.343, "close_time": 1772927999999, "quote_volume": 405529.08638, "trades": 7622, "taker_buy_base": 1551.898, "taker_buy_quote": 168937.34011 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 108.8, "high": 109.04, "low": 107.11, "close": 107.82, "volume": 9435.35, "close_time": 1772942399999, "quote_volume": 1019147.92999, "trades": 12853, "taker_buy_base": 4039.785, "taker_buy_quote": 436526.57995 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 107.82, "high": 108.18, "low": 106.74, "close": 107.88, "volume": 7014.572, "close_time": 1772956799999, "quote_volume": 753763.48282, "trades": 10084, "taker_buy_base": 3426.455, "taker_buy_quote": 368258.85039 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 107.88, "high": 109.6, "low": 107.23, "close": 108.16, "volume": 9081.765, "close_time": 1772971199999, "quote_volume": 983334.82228, "trades": 15758, "taker_buy_base": 4463.536, "taker_buy_quote": 483633.01726 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 108.15, "high": 108.67, "low": 105.95, "close": 106.46, "volume": 13494.092, "close_time": 1772985599999, "quote_volume": 1444568.62813, "trades": 23643, "taker_buy_base": 6746.236, "taker_buy_quote": 723017.16115 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 106.44, "high": 107.63, "low": 105.61, "close": 107.26, "volume": 8346.575, "close_time": 1772999999999, "quote_volume": 887935.205, "trades": 14864, "taker_buy_base": 3488.204, "taker_buy_quote": 371309.1292 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 107.26, "high": 107.78, "low": 103.82, "close": 105.53, "volume": 14418.476, "close_time": 1773014399999, "quote_volume": 1522658.62869, "trades": 29869, "taker_buy_base": 6425.34, "taker_buy_quote": 678849.18738 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 105.55, "high": 108.62, "low": 105.35, "close": 107.01, "volume": 11788.401, "close_time": 1773028799999, "quote_volume": 1259687.44296, "trades": 31984, "taker_buy_base": 6106.901, "taker_buy_quote": 652916.88787 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 107.01, "high": 109.08, "low": 105.64, "close": 106.56, "volume": 10691.051, "close_time": 1773043199999, "quote_volume": 1149260.68913, "trades": 20859, "taker_buy_base": 5593.194, "taker_buy_quote": 600867.04451 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 106.57, "high": 107.95, "low": 104.91, "close": 106.07, "volume": 15920.347, "close_time": 1773057599999, "quote_volume": 1693374.23178, "trades": 24347, "taker_buy_base": 8013.525, "taker_buy_quote": 852765.41195 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 106.08, "high": 108.05, "low": 104.98, "close": 105.22, "volume": 29556.612, "close_time": 1773071999999, "quote_volume": 3151511.69612, "trades": 42708, "taker_buy_base": 13991.209, "taker_buy_quote": 1491663.69165 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 105.21, "high": 109.35, "low": 105.06, "close": 107.9, "volume": 38334.798, "close_time": 1773086399999, "quote_volume": 4129692.19533, "trades": 34835, "taker_buy_base": 11633.756, "taker_buy_quote": 1248704.67073 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 107.93, "high": 108.36, "low": 106.39, "close": 106.71, "volume": 8377.042, "close_time": 1773100799999, "quote_volume": 899864.42088, "trades": 12993, "taker_buy_base": 4282.066, "taker_buy_quote": 460064.57492 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 106.68, "high": 109.88, "low": 106.46, "close": 107.66, "volume": 26020.857, "close_time": 1773115199999, "quote_volume": 2814867.18651, "trades": 24804, "taker_buy_base": 13488.335, "taker_buy_quote": 1459928.85074 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 107.67, "high": 110.89, "low": 107.56, "close": 110.88, "volume": 9570.606, "close_time": 1773129599999, "quote_volume": 1046476.84036, "trades": 19501, "taker_buy_base": 4578.794, "taker_buy_quote": 500364.79664 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 110.88, "high": 113.01, "low": 110.88, "close": 111.36, "volume": 22279.743, "close_time": 1773143999999, "quote_volume": 2501340.89527, "trades": 28827, "taker_buy_base": 9911.782, "taker_buy_quote": 1111670.64555 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 111.36, "high": 114.73, "low": 109.71, "close": 114.43, "volume": 34724.523, "close_time": 1773158399999, "quote_volume": 3921612.08062, "trades": 54919, "taker_buy_base": 16191.586, "taker_buy_quote": 1829651.24249 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 114.43, "high": 114.81, "low": 110.82, "close": 111.55, "volume": 20084.152, "close_time": 1773172799999, "quote_volume": 2269570.37661, "trades": 36824, "taker_buy_base": 9015.3, "taker_buy_quote": 1019658.59325 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 111.55, "high": 112.4, "low": 110.32, "close": 111.73, "volume": 12369.184, "close_time": 1773187199999, "quote_volume": 1378482.8471, "trades": 18808, "taker_buy_base": 5040.744, "taker_buy_quote": 561713.81514 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 111.73, "high": 112.17, "low": 109.67, "close": 109.9, "volume": 9116.541, "close_time": 1773201599999, "quote_volume": 1010838.58538, "trades": 14624, "taker_buy_base": 4146.221, "taker_buy_quote": 459766.46628 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 109.91, "high": 110.81, "low": 108.9, "close": 109.05, "volume": 12527.141, "close_time": 1773215999999, "quote_volume": 1378204.34899, "trades": 10917, "taker_buy_base": 8015.871, "taker_buy_quote": 882583.76025 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 109.06, "high": 110.42, "low": 109.06, "close": 109.73, "volume": 6302.894, "close_time": 1773230399999, "quote_volume": 691733.36759, "trades": 9944, "taker_buy_base": 3110.686, "taker_buy_quote": 341367.37383 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 109.72, "high": 114.03, "low": 109.41, "close": 111.35, "volume": 21851.51, "close_time": 1773244799999, "quote_volume": 2441284.9694, "trades": 47457, "taker_buy_base": 12102.717, "taker_buy_quote": 1351138.01167 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 111.34, "high": 113.05, "low": 110.81, "close": 112.25, "volume": 13140.28, "close_time": 1773259199999, "quote_volume": 1473227.7086, "trades": 29346, "taker_buy_base": 7460.421, "taker_buy_quote": 836860.50504 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 112.24, "high": 112.24, "low": 109.98, "close": 110.3, "volume": 10001.829, "close_time": 1773273599999, "quote_volume": 1111943.98639, "trades": 14565, "taker_buy_base": 5640.001, "taker_buy_quote": 627055.226 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 110.3, "high": 110.52, "low": 107.88, "close": 107.99, "volume": 17006.469, "close_time": 1773287999999, "quote_volume": 1861187.78321, "trades": 16074, "taker_buy_base": 7513.172, "taker_buy_quote": 821399.72094 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 107.99, "high": 109.1, "low": 107.52, "close": 109.03, "volume": 9358.107, "close_time": 1773302399999, "quote_volume": 1013934.71726, "trades": 10531, "taker_buy_base": 5825.452, "taker_buy_quote": 631242.9881 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 109.02, "high": 111.11, "low": 108.72, "close": 110.56, "volume": 15712.281, "close_time": 1773316799999, "quote_volume": 1726042.04167, "trades": 17904, "taker_buy_base": 7687.691, "taker_buy_quote": 844824.2339 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 110.57, "high": 111.0, "low": 107.0, "close": 109.74, "volume": 26036.71, "close_time": 1773331199999, "quote_volume": 2839415.71895, "trades": 35970, "taker_buy_base": 14451.211, "taker_buy_quote": 1576338.50885 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 109.73, "high": 111.79, "low": 108.71, "close": 111.68, "volume": 24343.768, "close_time": 1773345599999, "quote_volume": 2682095.28299, "trades": 32240, "taker_buy_base": 15408.269, "taker_buy_quote": 1697052.72882 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 111.67, "high": 112.92, "low": 110.52, "close": 111.66, "volume": 13457.401, "close_time": 1773359999999, "quote_volume": 1503229.21348, "trades": 21603, "taker_buy_base": 6991.508, "taker_buy_quote": 780595.82899 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 111.63, "high": 116.0, "low": 111.17, "close": 115.57, "volume": 32059.777, "close_time": 1773374399999, "quote_volume": 3667737.38737, "trades": 50218, "taker_buy_base": 15087.95, "taker_buy_quote": 1724458.78372 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 115.56, "high": 115.78, "low": 113.34, "close": 114.29, "volume": 13708.991, "close_time": 1773388799999, "quote_volume": 1571161.4873, "trades": 21680, "taker_buy_base": 7135.827, "taker_buy_quote": 818008.99243 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 114.28, "high": 116.29, "low": 113.56, "close": 115.89, "volume": 20650.709, "close_time": 1773403199999, "quote_volume": 2378487.94361, "trades": 23768, "taker_buy_base": 9365.589, "taker_buy_quote": 1078353.86028 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 115.88, "high": 119.18, "low": 113.79, "close": 114.0, "volume": 36868.047, "close_time": 1773417599999, "quote_volume": 4297072.39986, "trades": 47198, "taker_buy_base": 19426.932, "taker_buy_quote": 2266996.17087 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 114.02, "high": 114.9, "low": 112.39, "close": 112.93, "volume": 27868.973, "close_time": 1773431999999, "quote_volume": 3162984.64719, "trades": 35356, "taker_buy_base": 12942.18, "taker_buy_quote": 1469389.12752 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 112.94, "high": 113.92, "low": 111.39, "close": 112.28, "volume": 10793.277, "close_time": 1773446399999, "quote_volume": 1216594.54974, "trades": 16703, "taker_buy_base": 4590.56, "taker_buy_quote": 517688.4603 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 112.31, "high": 112.95, "low": 111.52, "close": 112.65, "volume": 18887.153, "close_time": 1773460799999, "quote_volume": 2119956.63443, "trades": 31787, "taker_buy_base": 5978.258, "taker_buy_quote": 671175.90491 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 112.66, "high": 113.43, "low": 110.81, "close": 111.35, "volume": 14929.21, "close_time": 1773475199999, "quote_volume": 1676719.65069, "trades": 23121, "taker_buy_base": 5019.738, "taker_buy_quote": 563583.45719 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 111.34, "high": 111.72, "low": 109.85, "close": 110.53, "volume": 10827.348, "close_time": 1773489599999, "quote_volume": 1196984.15927, "trades": 11639, "taker_buy_base": 4638.618, "taker_buy_quote": 512433.9258 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 110.53, "high": 110.96, "low": 109.83, "close": 110.66, "volume": 7037.118, "close_time": 1773503999999, "quote_volume": 775535.3985, "trades": 8866, "taker_buy_base": 2779.728, "taker_buy_quote": 306478.17766 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 110.64, "high": 111.03, "low": 110.16, "close": 110.25, "volume": 4939.111, "close_time": 1773518399999, "quote_volume": 546443.10585, "trades": 5540, "taker_buy_base": 3433.434, "taker_buy_quote": 379929.18831 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 110.25, "high": 111.39, "low": 110.13, "close": 111.17, "volume": 3213.605, "close_time": 1773532799999, "quote_volume": 356018.58915, "trades": 5157, "taker_buy_base": 1300.201, "taker_buy_quote": 144060.79236 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 111.18, "high": 112.01, "low": 109.94, "close": 111.2, "volume": 8891.329, "close_time": 1773547199999, "quote_volume": 988036.8847, "trades": 12174, "taker_buy_base": 4197.611, "taker_buy_quote": 466691.29234 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 111.19, "high": 111.84, "low": 110.59, "close": 111.23, "volume": 6195.803, "close_time": 1773561599999, "quote_volume": 688962.93794, "trades": 9922, "taker_buy_base": 3420.484, "taker_buy_quote": 380252.26747 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 111.24, "high": 114.11, "low": 111.24, "close": 113.75, "volume": 11004.374, "close_time": 1773575999999, "quote_volume": 1245151.26157, "trades": 20139, "taker_buy_base": 6126.33, "taker_buy_quote": 693182.84345 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 113.75, "high": 113.97, "low": 112.18, "close": 112.86, "volume": 6971.512, "close_time": 1773590399999, "quote_volume": 787909.48885, "trades": 15897, "taker_buy_base": 3475.449, "taker_buy_quote": 392897.20272 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 112.84, "high": 115.53, "low": 112.69, "close": 114.83, "volume": 17497.104, "close_time": 1773604799999, "quote_volume": 1997582.40526, "trades": 23068, "taker_buy_base": 6958.607, "taker_buy_quote": 794509.03249 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 114.83, "high": 117.89, "low": 114.75, "close": 116.36, "volume": 22496.375, "close_time": 1773619199999, "quote_volume": 2623142.66713, "trades": 29704, "taker_buy_base": 10324.758, "taker_buy_quote": 1202907.22927 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 116.36, "high": 118.97, "low": 115.9, "close": 118.14, "volume": 20718.795, "close_time": 1773633599999, "quote_volume": 2434303.59477, "trades": 26938, "taker_buy_base": 8518.073, "taker_buy_quote": 1000329.47063 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 118.14, "high": 119.97, "low": 118.08, "close": 119.18, "volume": 21901.762, "close_time": 1773647999999, "quote_volume": 2604066.27188, "trades": 29408, "taker_buy_base": 11136.407, "taker_buy_quote": 1324086.94033 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 119.2, "high": 120.2, "low": 118.14, "close": 118.68, "volume": 14700.224, "close_time": 1773662399999, "quote_volume": 1750904.54304, "trades": 20345, "taker_buy_base": 8014.631, "taker_buy_quote": 954845.22982 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 118.67, "high": 122.99, "low": 118.37, "close": 120.0, "volume": 34943.097, "close_time": 1773676799999, "quote_volume": 4224914.3512, "trades": 47616, "taker_buy_base": 16901.576, "taker_buy_quote": 2043760.42457 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 119.99, "high": 123.12, "low": 119.65, "close": 122.16, "volume": 26204.043, "close_time": 1773691199999, "quote_volume": 3198710.08559, "trades": 30138, "taker_buy_base": 11211.122, "taker_buy_quote": 1367451.55635 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 122.15, "high": 125.0, "low": 120.41, "close": 122.33, "volume": 25722.164, "close_time": 1773705599999, "quote_volume": 3159054.8581, "trades": 25532, "taker_buy_base": 13442.239, "taker_buy_quote": 1651563.56113 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 122.34, "high": 123.65, "low": 120.67, "close": 121.42, "volume": 26134.127, "close_time": 1773719999999, "quote_volume": 3199286.57577, "trades": 32490, "taker_buy_base": 9874.747, "taker_buy_quote": 1210302.39107 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 121.43, "high": 121.7, "low": 119.42, "close": 120.74, "volume": 11816.858, "close_time": 1773734399999, "quote_volume": 1421273.09461, "trades": 16741, "taker_buy_base": 6972.763, "taker_buy_quote": 838562.61378 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 120.75, "high": 123.17, "low": 120.09, "close": 122.1, "volume": 15373.014, "close_time": 1773748799999, "quote_volume": 1872860.9251, "trades": 21648, "taker_buy_base": 6733.342, "taker_buy_quote": 821428.58422 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 122.11, "high": 122.23, "low": 120.06, "close": 121.48, "volume": 11512.244, "close_time": 1773763199999, "quote_volume": 1395371.78439, "trades": 28021, "taker_buy_base": 5201.856, "taker_buy_quote": 630699.06805 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 121.47, "high": 122.4, "low": 120.7, "close": 121.43, "volume": 11359.615, "close_time": 1773777599999, "quote_volume": 1381157.62497, "trades": 16395, "taker_buy_base": 3306.376, "taker_buy_quote": 401909.96707 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 121.44, "high": 122.32, "low": 119.56, "close": 119.67, "volume": 11319.377, "close_time": 1773791999999, "quote_volume": 1372440.49113, "trades": 16712, "taker_buy_base": 6816.726, "taker_buy_quote": 826487.01958 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 119.66, "high": 122.1, "low": 118.87, "close": 121.58, "volume": 8293.015, "close_time": 1773806399999, "quote_volume": 998304.2548, "trades": 14457, "taker_buy_base": 4590.739, "taker_buy_quote": 552383.6349 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 121.59, "high": 122.16, "low": 120.17, "close": 120.61, "volume": 5281.439, "close_time": 1773820799999, "quote_volume": 640438.73786, "trades": 10228, "taker_buy_base": 2246.786, "taker_buy_quote": 272585.15665 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 120.61, "high": 121.02, "low": 116.96, "close": 117.37, "volume": 10961.904, "close_time": 1773835199999, "quote_volume": 1306452.98419, "trades": 21059, "taker_buy_base": 4971.118, "taker_buy_quote": 592312.49019 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 117.4, "high": 117.78, "low": 112.57, "close": 113.64, "volume": 36251.614, "close_time": 1773849599999, "quote_volume": 4175878.9321, "trades": 44089, "taker_buy_base": 21212.699, "taker_buy_quote": 2445083.58442 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 113.63, "high": 115.22, "low": 112.83, "close": 113.71, "volume": 19214.564, "close_time": 1773863999999, "quote_volume": 2192830.20678, "trades": 24647, "taker_buy_base": 10678.974, "taker_buy_quote": 1218936.07973 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 113.7, "high": 115.48, "low": 112.71, "close": 115.31, "volume": 8111.131, "close_time": 1773878399999, "quote_volume": 927592.83023, "trades": 11668, "taker_buy_base": 4313.659, "taker_buy_quote": 492831.03971 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 115.31, "high": 119.13, "low": 114.62, "close": 118.05, "volume": 12736.244, "close_time": 1773892799999, "quote_volume": 1491340.68656, "trades": 18617, "taker_buy_base": 5937.215, "taker_buy_quote": 695758.12283 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 118.04, "high": 118.04, "low": 113.43, "close": 114.18, "volume": 15725.334, "close_time": 1773907199999, "quote_volume": 1815463.33222, "trades": 19095, "taker_buy_base": 8522.259, "taker_buy_quote": 982968.93136 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 114.17, "high": 115.76, "low": 113.49, "close": 114.32, "volume": 8301.99, "close_time": 1773921599999, "quote_volume": 952513.1536, "trades": 13920, "taker_buy_base": 4111.237, "taker_buy_quote": 471877.3287 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 114.33, "high": 114.39, "low": 110.74, "close": 111.76, "volume": 22924.275, "close_time": 1773935999999, "quote_volume": 2573130.63728, "trades": 29663, "taker_buy_base": 11996.941, "taker_buy_quote": 1346069.66646 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 111.76, "high": 113.2, "low": 110.71, "close": 111.54, "volume": 9509.148, "close_time": 1773950399999, "quote_volume": 1063987.86377, "trades": 16593, "taker_buy_base": 5439.888, "taker_buy_quote": 608508.76638 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 111.54, "high": 112.46, "low": 110.84, "close": 111.63, "volume": 14220.77, "close_time": 1773964799999, "quote_volume": 1590235.8375, "trades": 19281, "taker_buy_base": 6093.158, "taker_buy_quote": 680979.24248 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 111.61, "high": 112.76, "low": 111.09, "close": 112.2, "volume": 8990.288, "close_time": 1773979199999, "quote_volume": 1008508.49242, "trades": 11407, "taker_buy_base": 4769.935, "taker_buy_quote": 535231.44324 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 112.19, "high": 112.99, "low": 111.18, "close": 112.25, "volume": 4595.203, "close_time": 1773993599999, "quote_volume": 515920.13803, "trades": 9046, "taker_buy_base": 2716.92, "taker_buy_quote": 305031.67891 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 112.24, "high": 113.39, "low": 111.4, "close": 111.64, "volume": 5982.326, "close_time": 1774007999999, "quote_volume": 670948.58753, "trades": 11408, "taker_buy_base": 2966.688, "taker_buy_quote": 332631.65044 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 111.65, "high": 112.13, "low": 108.47, "close": 110.19, "volume": 13476.843, "close_time": 1774022399999, "quote_volume": 1487046.93575, "trades": 25988, "taker_buy_base": 7782.15, "taker_buy_quote": 858694.14911 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 110.18, "high": 110.77, "low": 109.53, "close": 110.52, "volume": 5388.174, "close_time": 1774036799999, "quote_volume": 593498.20486, "trades": 12160, "taker_buy_base": 2400.666, "taker_buy_quote": 264482.71495 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 110.52, "high": 112.67, "low": 109.84, "close": 111.26, "volume": 10435.699, "close_time": 1774051199999, "quote_volume": 1162597.4484, "trades": 12706, "taker_buy_base": 7145.204, "taker_buy_quote": 795772.67317 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 111.26, "high": 112.03, "low": 111.11, "close": 111.62, "volume": 2366.569, "close_time": 1774065599999, "quote_volume": 263984.5713, "trades": 5029, "taker_buy_base": 1149.911, "taker_buy_quote": 128292.38641 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 111.61, "high": 111.97, "low": 111.27, "close": 111.43, "volume": 3792.62, "close_time": 1774079999999, "quote_volume": 423140.07031, "trades": 4932, "taker_buy_base": 2018.152, "taker_buy_quote": 225191.65742 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 111.42, "high": 112.09, "low": 111.24, "close": 111.45, "volume": 1929.42, "close_time": 1774094399999, "quote_volume": 215153.07109, "trades": 4933, "taker_buy_base": 1161.25, "taker_buy_quote": 129491.91498 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 111.45, "high": 112.63, "low": 111.42, "close": 112.54, "volume": 2769.893, "close_time": 1774108799999, "quote_volume": 310093.43794, "trades": 6893, "taker_buy_base": 1480.689, "taker_buy_quote": 165747.7996 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 112.56, "high": 112.61, "low": 111.5, "close": 111.81, "volume": 1462.096, "close_time": 1774123199999, "quote_volume": 163668.38073, "trades": 3931, "taker_buy_base": 620.908, "taker_buy_quote": 69471.30704 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 111.8, "high": 112.18, "low": 107.69, "close": 108.37, "volume": 6225.86, "close_time": 1774137599999, "quote_volume": 684257.44771, "trades": 10071, "taker_buy_base": 2583.102, "taker_buy_quote": 283915.26054 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 108.36, "high": 110.03, "low": 106.88, "close": 109.27, "volume": 10925.264, "close_time": 1774151999999, "quote_volume": 1185938.03159, "trades": 25526, "taker_buy_base": 5609.148, "taker_buy_quote": 609028.25317 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 109.26, "high": 110.18, "low": 108.2, "close": 108.21, "volume": 4675.585, "close_time": 1774166399999, "quote_volume": 511621.776, "trades": 10004, "taker_buy_base": 2090.672, "taker_buy_quote": 228949.49444 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 108.23, "high": 108.61, "low": 106.7, "close": 106.74, "volume": 6489.784, "close_time": 1774180799999, "quote_volume": 698601.71226, "trades": 10235, "taker_buy_base": 2778.189, "taker_buy_quote": 299005.32734 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 106.74, "high": 107.7, "low": 106.7, "close": 107.4, "volume": 6030.991, "close_time": 1774195199999, "quote_volume": 647259.22003, "trades": 8539, "taker_buy_base": 4142.859, "taker_buy_quote": 444704.3479 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 107.4, "high": 107.47, "low": 105.76, "close": 106.33, "volume": 3268.907, "close_time": 1774209599999, "quote_volume": 348620.9562, "trades": 7850, "taker_buy_base": 1247.799, "taker_buy_quote": 133170.09919 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 106.34, "high": 107.33, "low": 104.99, "close": 106.32, "volume": 6873.056, "close_time": 1774223999999, "quote_volume": 729231.37906, "trades": 14809, "taker_buy_base": 2924.573, "taker_buy_quote": 310624.18279 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 106.33, "high": 108.14, "low": 105.72, "close": 107.18, "volume": 6726.241, "close_time": 1774238399999, "quote_volume": 721080.97735, "trades": 12901, "taker_buy_base": 4388.252, "taker_buy_quote": 471188.9057 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 107.19, "high": 108.21, "low": 104.93, "close": 105.72, "volume": 10103.197, "close_time": 1774252799999, "quote_volume": 1072794.77558, "trades": 12121, "taker_buy_base": 7071.098, "taker_buy_quote": 750078.00215 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 105.73, "high": 112.23, "low": 104.61, "close": 109.33, "volume": 48692.461, "close_time": 1774267199999, "quote_volume": 5352146.61037, "trades": 54448, "taker_buy_base": 22958.094, "taker_buy_quote": 2518752.2358 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 109.34, "high": 112.02, "low": 108.56, "close": 109.52, "volume": 20503.477, "close_time": 1774281599999, "quote_volume": 2262087.7511, "trades": 39664, "taker_buy_base": 10127.851, "taker_buy_quote": 1118108.76361 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 109.53, "high": 111.52, "low": 109.02, "close": 110.14, "volume": 11501.462, "close_time": 1774295999999, "quote_volume": 1268593.05772, "trades": 19355, "taker_buy_base": 6921.569, "taker_buy_quote": 763591.06841 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 110.14, "high": 110.68, "low": 109.48, "close": 110.3, "volume": 3475.567, "close_time": 1774310399999, "quote_volume": 382650.99188, "trades": 6718, "taker_buy_base": 1688.224, "taker_buy_quote": 185892.96189 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 110.3, "high": 110.62, "low": 108.94, "close": 110.21, "volume": 8595.279, "close_time": 1774324799999, "quote_volume": 943967.38939, "trades": 12844, "taker_buy_base": 3898.62, "taker_buy_quote": 427895.84844 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 110.2, "high": 110.7, "low": 108.8, "close": 110.44, "volume": 15542.45, "close_time": 1774339199999, "quote_volume": 1704003.02888, "trades": 19919, "taker_buy_base": 11693.293, "taker_buy_quote": 1282329.92563 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 110.44, "high": 111.05, "low": 109.89, "close": 110.71, "volume": 12449.33, "close_time": 1774353599999, "quote_volume": 1375976.36599, "trades": 17115, "taker_buy_base": 7442.879, "taker_buy_quote": 822820.11159 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 110.72, "high": 111.0, "low": 107.99, "close": 109.47, "volume": 11181.477, "close_time": 1774367999999, "quote_volume": 1223502.56071, "trades": 20454, "taker_buy_base": 5026.94, "taker_buy_quote": 549950.45164 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 109.46, "high": 109.95, "low": 107.95, "close": 109.0, "volume": 6238.304, "close_time": 1774382399999, "quote_volume": 678679.56839, "trades": 14229, "taker_buy_base": 2941.216, "taker_buy_quote": 320018.90489 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 108.98, "high": 112.53, "low": 108.95, "close": 112.31, "volume": 12505.081, "close_time": 1774396799999, "quote_volume": 1394217.28205, "trades": 20788, "taker_buy_base": 7564.793, "taker_buy_quote": 843182.84543 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 112.31, "high": 113.41, "low": 111.27, "close": 111.96, "volume": 10449.15, "close_time": 1774411199999, "quote_volume": 1175489.24468, "trades": 13523, "taker_buy_base": 4774.963, "taker_buy_quote": 537400.75775 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 111.96, "high": 113.27, "low": 111.77, "close": 112.68, "volume": 7489.767, "close_time": 1774425599999, "quote_volume": 844269.76389, "trades": 9331, "taker_buy_base": 4706.053, "taker_buy_quote": 530832.41969 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 112.68, "high": 115.85, "low": 112.68, "close": 115.41, "volume": 16853.071, "close_time": 1774439999999, "quote_volume": 1928509.06839, "trades": 19803, "taker_buy_base": 6553.972, "taker_buy_quote": 750506.98196 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 115.42, "high": 116.51, "low": 113.38, "close": 114.82, "volume": 17860.421, "close_time": 1774454399999, "quote_volume": 2057951.83769, "trades": 33266, "taker_buy_base": 9221.489, "taker_buy_quote": 1062806.38812 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 114.81, "high": 116.0, "low": 112.24, "close": 112.39, "volume": 30951.864, "close_time": 1774468799999, "quote_volume": 3526236.92076, "trades": 31096, "taker_buy_base": 19724.827, "taker_buy_quote": 2246084.24676 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 112.4, "high": 113.39, "low": 111.64, "close": 112.59, "volume": 10210.537, "close_time": 1774483199999, "quote_volume": 1151463.9168, "trades": 10311, "taker_buy_base": 6922.663, "taker_buy_quote": 781242.29754 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 112.59, "high": 112.8, "low": 110.38, "close": 110.75, "volume": 7423.902, "close_time": 1774497599999, "quote_volume": 827839.31211, "trades": 11218, "taker_buy_base": 3828.631, "taker_buy_quote": 426730.49948 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 110.76, "high": 110.76, "low": 107.74, "close": 108.21, "volume": 13311.593, "close_time": 1774511999999, "quote_volume": 1451526.07628, "trades": 18741, "taker_buy_base": 7505.441, "taker_buy_quote": 818693.95598 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 108.2, "high": 108.43, "low": 106.28, "close": 106.62, "volume": 16144.007, "close_time": 1774526399999, "quote_volume": 1728553.30372, "trades": 19442, "taker_buy_base": 8244.756, "taker_buy_quote": 883703.86947 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 106.63, "high": 107.57, "low": 105.24, "close": 105.57, "volume": 20855.87, "close_time": 1774540799999, "quote_volume": 2217251.87638, "trades": 24574, "taker_buy_base": 10335.673, "taker_buy_quote": 1099186.78292 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 105.57, "high": 105.82, "low": 104.16, "close": 104.21, "volume": 17140.042, "close_time": 1774555199999, "quote_volume": 1798014.02404, "trades": 15552, "taker_buy_base": 10327.737, "taker_buy_quote": 1083408.05464 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 104.22, "high": 106.35, "low": 104.0, "close": 105.22, "volume": 20271.572, "close_time": 1774569599999, "quote_volume": 2136721.48462, "trades": 15968, "taker_buy_base": 10191.085, "taker_buy_quote": 1073310.09183 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 105.22, "high": 106.74, "low": 105.1, "close": 106.02, "volume": 9589.443, "close_time": 1774583999999, "quote_volume": 1017354.18247, "trades": 10077, "taker_buy_base": 5908.769, "taker_buy_quote": 627032.35865 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 106.01, "high": 106.33, "low": 105.22, "close": 106.25, "volume": 7927.109, "close_time": 1774598399999, "quote_volume": 839402.63895, "trades": 8010, "taker_buy_base": 4179.701, "taker_buy_quote": 442579.64005 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 106.26, "high": 106.54, "low": 101.27, "close": 101.36, "volume": 18945.57, "close_time": 1774612799999, "quote_volume": 1958055.15085, "trades": 27463, "taker_buy_base": 8002.232, "taker_buy_quote": 825252.1146 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 101.36, "high": 101.87, "low": 99.98, "close": 100.63, "volume": 18064.843, "close_time": 1774627199999, "quote_volume": 1822404.42292, "trades": 20958, "taker_buy_base": 9432.152, "taker_buy_quote": 951546.85711 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 100.63, "high": 100.85, "low": 97.67, "close": 98.73, "volume": 18853.259, "close_time": 1774641599999, "quote_volume": 1870539.6916, "trades": 20712, "taker_buy_base": 9418.006, "taker_buy_quote": 933686.00442 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 98.73, "high": 99.13, "low": 97.78, "close": 98.71, "volume": 7293.557, "close_time": 1774655999999, "quote_volume": 717193.00055, "trades": 11282, "taker_buy_base": 3702.07, "taker_buy_quote": 364133.99431 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 98.71, "high": 98.73, "low": 96.69, "close": 96.71, "volume": 13678.092, "close_time": 1774670399999, "quote_volume": 1335670.51908, "trades": 15856, "taker_buy_base": 6596.664, "taker_buy_quote": 643672.11971 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 96.71, "high": 97.96, "low": 96.39, "close": 97.94, "volume": 22118.394, "close_time": 1774684799999, "quote_volume": 2152361.38422, "trades": 16218, "taker_buy_base": 9785.528, "taker_buy_quote": 950999.39716 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 97.95, "high": 98.43, "low": 96.51, "close": 97.04, "volume": 7850.123, "close_time": 1774699199999, "quote_volume": 763669.63177, "trades": 10202, "taker_buy_base": 3725.458, "taker_buy_quote": 362447.68908 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 97.04, "high": 98.49, "low": 96.52, "close": 97.92, "volume": 16681.566, "close_time": 1774713599999, "quote_volume": 1627099.95247, "trades": 18499, "taker_buy_base": 8620.725, "taker_buy_quote": 841260.51937 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 97.93, "high": 98.72, "low": 97.77, "close": 98.43, "volume": 5289.545, "close_time": 1774727999999, "quote_volume": 519729.5273, "trades": 8571, "taker_buy_base": 2432.451, "taker_buy_quote": 238912.81199 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 98.44, "high": 98.72, "low": 96.22, "close": 96.83, "volume": 5673.112, "close_time": 1774742399999, "quote_volume": 552508.73877, "trades": 9420, "taker_buy_base": 2532.644, "taker_buy_quote": 247019.71652 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 96.83, "high": 98.0, "low": 96.27, "close": 97.77, "volume": 4582.018, "close_time": 1774756799999, "quote_volume": 444892.63534, "trades": 8987, "taker_buy_base": 2458.785, "taker_buy_quote": 238737.46548 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 97.77, "high": 97.85, "low": 96.31, "close": 96.68, "volume": 5893.861, "close_time": 1774771199999, "quote_volume": 570660.92533, "trades": 8903, "taker_buy_base": 3233.143, "taker_buy_quote": 312883.79747 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 96.68, "high": 96.76, "low": 95.41, "close": 95.83, "volume": 8914.482, "close_time": 1774785599999, "quote_volume": 856436.08695, "trades": 13036, "taker_buy_base": 2554.593, "taker_buy_quote": 245492.32636 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 95.82, "high": 95.93, "low": 95.73, "close": 95.91, "volume": 186.023, "close_time": 1774799999999, "quote_volume": 17828.61363, "trades": 286, "taker_buy_base": 119.983, "taker_buy_quote": 11501.78825 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 95.52, "high": 96.16, "low": 95.41, "close": 95.95, "volume": 1200.755, "close_time": 1774814399999, "quote_volume": 115191.23641, "trades": 1396, "taker_buy_base": 554.065, "taker_buy_quote": 53151.06481 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 95.1, "high": 96.1, "low": 92.74, "close": 95.43, "volume": 10736.556, "close_time": 1774828799999, "quote_volume": 1016375.8478, "trades": 19816, "taker_buy_base": 4921.651, "taker_buy_quote": 466600.53849 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 95.43, "high": 98.97, "low": 95.25, "close": 98.22, "volume": 16519.391, "close_time": 1774843199999, "quote_volume": 1609175.18192, "trades": 24341, "taker_buy_base": 10341.589, "taker_buy_quote": 1008216.4291 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 98.23, "high": 98.93, "low": 97.59, "close": 98.77, "volume": 10052.891, "close_time": 1774857599999, "quote_volume": 987877.16954, "trades": 14420, "taker_buy_base": 4905.673, "taker_buy_quote": 482195.62874 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 98.77, "high": 99.45, "low": 97.65, "close": 98.54, "volume": 8811.197, "close_time": 1774871999999, "quote_volume": 868470.26389, "trades": 14050, "taker_buy_base": 4315.499, "taker_buy_quote": 425465.80532 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 98.53, "high": 100.0, "low": 98.09, "close": 98.62, "volume": 15069.154, "close_time": 1774886399999, "quote_volume": 1494203.12462, "trades": 23261, "taker_buy_base": 7272.673, "taker_buy_quote": 721506.14191 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 98.62, "high": 98.81, "low": 96.12, "close": 96.69, "volume": 16007.368, "close_time": 1774900799999, "quote_volume": 1561985.11931, "trades": 16514, "taker_buy_base": 7965.633, "taker_buy_quote": 775729.63556 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 96.68, "high": 98.1, "low": 96.11, "close": 96.86, "volume": 5151.032, "close_time": 1774915199999, "quote_volume": 499620.48309, "trades": 9647, "taker_buy_base": 2688.402, "taker_buy_quote": 260828.38937 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 96.87, "high": 99.35, "low": 96.36, "close": 98.12, "volume": 7205.571, "close_time": 1774929599999, "quote_volume": 707518.12192, "trades": 15967, "taker_buy_base": 3826.821, "taker_buy_quote": 375602.03877 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 98.13, "high": 98.42, "low": 97.04, "close": 97.69, "volume": 4666.133, "close_time": 1774943999999, "quote_volume": 455974.44899, "trades": 10361, "taker_buy_base": 2401.344, "taker_buy_quote": 234649.30763 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 97.7, "high": 97.99, "low": 95.4, "close": 96.64, "volume": 9138.416, "close_time": 1774958399999, "quote_volume": 880943.48266, "trades": 15464, "taker_buy_base": 4327.169, "taker_buy_quote": 417234.60466 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 96.65, "high": 98.73, "low": 96.37, "close": 96.43, "volume": 15211.102, "close_time": 1774972799999, "quote_volume": 1478597.76496, "trades": 25771, "taker_buy_base": 7876.641, "taker_buy_quote": 765491.22304 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 96.44, "high": 98.6, "low": 95.86, "close": 98.06, "volume": 17189.946, "close_time": 1774987199999, "quote_volume": 1677311.24888, "trades": 24093, "taker_buy_base": 8070.213, "taker_buy_quote": 787482.23311 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 98.06, "high": 99.19, "low": 97.21, "close": 98.2, "volume": 4927.437, "close_time": 1775001599999, "quote_volume": 484288.41251, "trades": 9783, "taker_buy_base": 2381.484, "taker_buy_quote": 233911.73431 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 98.21, "high": 98.42, "low": 97.0, "close": 97.97, "volume": 9475.431, "close_time": 1775015999999, "quote_volume": 926700.18295, "trades": 13469, "taker_buy_base": 5225.205, "taker_buy_quote": 510986.5317 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 97.98, "high": 100.98, "low": 97.9, "close": 100.26, "volume": 15786.028, "close_time": 1775030399999, "quote_volume": 1574151.03882, "trades": 16667, "taker_buy_base": 7679.799, "taker_buy_quote": 764505.23439 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 100.26, "high": 100.49, "low": 98.85, "close": 99.15, "volume": 11594.986, "close_time": 1775044799999, "quote_volume": 1154580.27844, "trades": 12204, "taker_buy_base": 4957.888, "taker_buy_quote": 493188.77991 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 99.14, "high": 100.18, "low": 98.35, "close": 99.98, "volume": 13264.202, "close_time": 1775059199999, "quote_volume": 1318864.85872, "trades": 19486, "taker_buy_base": 6947.195, "taker_buy_quote": 690565.44082 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 99.98, "high": 101.17, "low": 98.8, "close": 99.49, "volume": 14934.804, "close_time": 1775073599999, "quote_volume": 1495664.63251, "trades": 16801, "taker_buy_base": 8313.758, "taker_buy_quote": 833864.1407 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 99.5, "high": 99.67, "low": 97.97, "close": 98.1, "volume": 8679.352, "close_time": 1775087999999, "quote_volume": 857669.61097, "trades": 11097, "taker_buy_base": 3647.333, "taker_buy_quote": 360265.94853 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 98.11, "high": 99.03, "low": 94.01, "close": 94.31, "volume": 20830.345, "close_time": 1775102399999, "quote_volume": 2002616.40885, "trades": 33135, "taker_buy_base": 9396.159, "taker_buy_quote": 903886.82742 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 94.3, "high": 95.03, "low": 93.6, "close": 94.42, "volume": 8986.009, "close_time": 1775116799999, "quote_volume": 846333.22844, "trades": 11941, "taker_buy_base": 4331.235, "taker_buy_quote": 408035.23244 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 94.41, "high": 94.51, "low": 93.26, "close": 93.48, "volume": 5962.184, "close_time": 1775131199999, "quote_volume": 559070.33383, "trades": 8062, "taker_buy_base": 2632.047, "taker_buy_quote": 246829.04608 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 93.47, "high": 95.46, "low": 92.36, "close": 94.42, "volume": 18818.872, "close_time": 1775145599999, "quote_volume": 1763032.14831, "trades": 21659, "taker_buy_base": 8986.369, "taker_buy_quote": 842227.30099 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 94.43, "high": 95.52, "low": 94.06, "close": 94.88, "volume": 9327.092, "close_time": 1775159999999, "quote_volume": 884285.34737, "trades": 11331, "taker_buy_base": 4428.317, "taker_buy_quote": 419859.01542 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 94.87, "high": 95.47, "low": 93.76, "close": 94.35, "volume": 4819.551, "close_time": 1775174399999, "quote_volume": 454858.97991, "trades": 6437, "taker_buy_base": 2532.561, "taker_buy_quote": 239143.02783 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 94.36, "high": 95.12, "low": 94.15, "close": 94.96, "volume": 5093.235, "close_time": 1775188799999, "quote_volume": 481364.40118, "trades": 7863, "taker_buy_base": 3032.888, "taker_buy_quote": 286621.80069 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 94.94, "high": 95.84, "low": 94.74, "close": 95.3, "volume": 6183.616, "close_time": 1775203199999, "quote_volume": 589261.18185, "trades": 9398, "taker_buy_base": 2582.281, "taker_buy_quote": 246118.49617 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 95.3, "high": 95.8, "low": 95.08, "close": 95.36, "volume": 3918.552, "close_time": 1775217599999, "quote_volume": 374001.3564, "trades": 6398, "taker_buy_base": 1573.773, "taker_buy_quote": 150259.02486 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 95.37, "high": 96.18, "low": 94.54, "close": 94.83, "volume": 5218.961, "close_time": 1775231999999, "quote_volume": 496947.0284, "trades": 9448, "taker_buy_base": 2480.248, "taker_buy_quote": 236186.13075 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 94.82, "high": 95.4, "low": 93.92, "close": 94.34, "volume": 4008.257, "close_time": 1775246399999, "quote_volume": 379089.0414, "trades": 6741, "taker_buy_base": 2110.154, "taker_buy_quote": 199593.42457 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 94.33, "high": 94.94, "low": 94.28, "close": 94.81, "volume": 2827.646, "close_time": 1775260799999, "quote_volume": 267521.45091, "trades": 3794, "taker_buy_base": 1458.579, "taker_buy_quote": 138001.74381 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 94.8, "high": 95.09, "low": 94.56, "close": 95.02, "volume": 1435.123, "close_time": 1775275199999, "quote_volume": 136032.53544, "trades": 3636, "taker_buy_base": 626.591, "taker_buy_quote": 59393.63517 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 95.03, "high": 95.25, "low": 94.38, "close": 94.98, "volume": 4966.602, "close_time": 1775289599999, "quote_volume": 470735.30665, "trades": 4924, "taker_buy_base": 2794.679, "taker_buy_quote": 264887.3147 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 94.99, "high": 95.16, "low": 94.48, "close": 94.77, "volume": 2554.911, "close_time": 1775303999999, "quote_volume": 242022.99415, "trades": 3280, "taker_buy_base": 1026.766, "taker_buy_quote": 97315.86107 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 94.76, "high": 95.52, "low": 94.28, "close": 94.93, "volume": 3699.612, "close_time": 1775318399999, "quote_volume": 350805.74572, "trades": 4917, "taker_buy_base": 1888.059, "taker_buy_quote": 179050.02561 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 94.94, "high": 95.43, "low": 94.24, "close": 94.73, "volume": 3404.398, "close_time": 1775332799999, "quote_volume": 322786.13596, "trades": 5659, "taker_buy_base": 1861.573, "taker_buy_quote": 176504.75766 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 94.72, "high": 94.96, "low": 94.37, "close": 94.48, "volume": 2978.013, "close_time": 1775347199999, "quote_volume": 282049.93321, "trades": 3257, "taker_buy_base": 1323.912, "taker_buy_quote": 125370.0005 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 94.49, "high": 94.77, "low": 93.95, "close": 94.09, "volume": 2209.54, "close_time": 1775361599999, "quote_volume": 208275.25225, "trades": 4016, "taker_buy_base": 1392.97, "taker_buy_quote": 131241.02295 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 94.11, "high": 94.26, "low": 92.5, "close": 92.7, "volume": 4828.764, "close_time": 1775375999999, "quote_volume": 450608.58065, "trades": 7115, "taker_buy_base": 2384.375, "taker_buy_quote": 222607.5058 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 92.69, "high": 93.16, "low": 91.68, "close": 92.01, "volume": 12621.313, "close_time": 1775390399999, "quote_volume": 1167437.28067, "trades": 8095, "taker_buy_base": 5367.468, "taker_buy_quote": 496495.39974 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 92.02, "high": 92.7, "low": 90.64, "close": 91.63, "volume": 24678.519, "close_time": 1775404799999, "quote_volume": 2251070.43129, "trades": 16650, "taker_buy_base": 12921.615, "taker_buy_quote": 1179209.27574 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 91.64, "high": 92.11, "low": 91.04, "close": 91.72, "volume": 7788.954, "close_time": 1775419199999, "quote_volume": 713328.64973, "trades": 7467, "taker_buy_base": 4057.331, "taker_buy_quote": 371634.98222 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 91.71, "high": 94.3, "low": 91.71, "close": 94.14, "volume": 20922.746, "close_time": 1775433599999, "quote_volume": 1938114.86465, "trades": 17014, "taker_buy_base": 10859.98, "taker_buy_quote": 1007376.31031 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 94.15, "high": 96.47, "low": 93.92, "close": 95.79, "volume": 13886.088, "close_time": 1775447999999, "quote_volume": 1320890.55568, "trades": 23422, "taker_buy_base": 6477.595, "taker_buy_quote": 616306.81345 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 95.8, "high": 96.07, "low": 94.76, "close": 95.76, "volume": 9282.074, "close_time": 1775462399999, "quote_volume": 885813.03073, "trades": 10180, "taker_buy_base": 3435.626, "taker_buy_quote": 328155.54877 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 95.75, "high": 98.05, "low": 95.74, "close": 97.1, "volume": 15351.719, "close_time": 1775476799999, "quote_volume": 1489453.74342, "trades": 16852, "taker_buy_base": 8775.561, "taker_buy_quote": 851041.01982 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 97.1, "high": 97.93, "low": 96.39, "close": 97.65, "volume": 14541.649, "close_time": 1775491199999, "quote_volume": 1413233.71069, "trades": 18439, "taker_buy_base": 5313.412, "taker_buy_quote": 516092.13575 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 97.66, "high": 97.76, "low": 94.76, "close": 95.05, "volume": 23280.641, "close_time": 1775505599999, "quote_volume": 2229232.6, "trades": 20845, "taker_buy_base": 10479.728, "taker_buy_quote": 1002687.64755 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 95.07, "high": 95.56, "low": 92.59, "close": 93.0, "volume": 14648.822, "close_time": 1775519999999, "quote_volume": 1377987.40345, "trades": 14732, "taker_buy_base": 7704.782, "taker_buy_quote": 725546.25811 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 92.99, "high": 93.61, "low": 92.33, "close": 92.75, "volume": 10864.609, "close_time": 1775534399999, "quote_volume": 1009869.87334, "trades": 10215, "taker_buy_base": 7671.174, "taker_buy_quote": 713255.14244 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 92.74, "high": 93.37, "low": 91.51, "close": 91.53, "volume": 7312.656, "close_time": 1775548799999, "quote_volume": 673264.71687, "trades": 8272, "taker_buy_base": 3610.985, "taker_buy_quote": 332519.10959 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 91.52, "high": 92.52, "low": 85.05, "close": 86.34, "volume": 80474.874, "close_time": 1775563199999, "quote_volume": 7072983.10413, "trades": 56713, "taker_buy_base": 29238.324, "taker_buy_quote": 2577898.26403 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 86.33, "high": 88.16, "low": 85.69, "close": 86.16, "volume": 58476.873, "close_time": 1775577599999, "quote_volume": 5098842.53021, "trades": 45149, "taker_buy_base": 31774.854, "taker_buy_quote": 2770416.08211 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 86.16, "high": 89.59, "low": 86.12, "close": 89.48, "volume": 38746.126, "close_time": 1775591999999, "quote_volume": 3396869.96366, "trades": 29632, "taker_buy_base": 16679.588, "taker_buy_quote": 1464579.90066 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 89.49, "high": 97.13, "low": 88.89, "close": 95.79, "volume": 74143.542, "close_time": 1775606399999, "quote_volume": 6915361.11984, "trades": 52842, "taker_buy_base": 32970.139, "taker_buy_quote": 3077743.04879 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 95.8, "high": 96.24, "low": 93.89, "close": 94.88, "volume": 28578.718, "close_time": 1775620799999, "quote_volume": 2709438.36866, "trades": 24961, "taker_buy_base": 11244.372, "taker_buy_quote": 1064933.32535 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 94.88, "high": 95.99, "low": 94.81, "close": 95.99, "volume": 16242.429, "close_time": 1775635199999, "quote_volume": 1549463.85811, "trades": 14542, "taker_buy_base": 7653.101, "taker_buy_quote": 729972.37413 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 95.99, "high": 96.37, "low": 94.64, "close": 95.52, "volume": 12147.145, "close_time": 1775649599999, "quote_volume": 1162036.10541, "trades": 11540, "taker_buy_base": 5920.852, "taker_buy_quote": 566583.18898 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 95.53, "high": 96.44, "low": 93.2, "close": 94.37, "volume": 25252.308, "close_time": 1775663999999, "quote_volume": 2393988.27884, "trades": 25207, "taker_buy_base": 9099.518, "taker_buy_quote": 862213.58676 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 94.37, "high": 95.16, "low": 92.95, "close": 93.48, "volume": 13695.759, "close_time": 1775678399999, "quote_volume": 1288785.0033, "trades": 13577, "taker_buy_base": 6483.618, "taker_buy_quote": 610172.83023 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 93.47, "high": 94.16, "low": 91.4, "close": 91.96, "volume": 21122.681, "close_time": 1775692799999, "quote_volume": 1954300.1191, "trades": 13293, "taker_buy_base": 10644.518, "taker_buy_quote": 985103.0829 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 91.95, "high": 92.15, "low": 89.69, "close": 89.73, "volume": 14795.274, "close_time": 1775707199999, "quote_volume": 1341814.10408, "trades": 16859, "taker_buy_base": 6920.894, "taker_buy_quote": 627698.28921 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 89.74, "high": 91.11, "low": 89.5, "close": 90.57, "volume": 14213.141, "close_time": 1775721599999, "quote_volume": 1284823.94755, "trades": 11075, "taker_buy_base": 8448.194, "taker_buy_quote": 763984.95886 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 90.57, "high": 90.91, "low": 89.68, "close": 89.88, "volume": 14323.479, "close_time": 1775735999999, "quote_volume": 1293715.389, "trades": 9818, "taker_buy_base": 8642.891, "taker_buy_quote": 780861.54822 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 89.89, "high": 91.93, "low": 89.4, "close": 91.53, "volume": 20980.447, "close_time": 1775750399999, "quote_volume": 1898806.72398, "trades": 20806, "taker_buy_base": 12528.732, "taker_buy_quote": 1134001.91844 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 91.54, "high": 92.26, "low": 90.28, "close": 91.09, "volume": 18688.228, "close_time": 1775764799999, "quote_volume": 1712381.73904, "trades": 20667, "taker_buy_base": 10156.5, "taker_buy_quote": 930588.73924 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 91.1, "high": 93.26, "low": 90.36, "close": 90.58, "volume": 20116.32, "close_time": 1775779199999, "quote_volume": 1848963.5503, "trades": 19122, "taker_buy_base": 8223.718, "taker_buy_quote": 754609.30187 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 90.57, "high": 91.08, "low": 89.5, "close": 90.01, "volume": 10595.378, "close_time": 1775793599999, "quote_volume": 956810.40097, "trades": 14136, "taker_buy_base": 5504.413, "taker_buy_quote": 497000.19786 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 90.0, "high": 91.01, "low": 89.51, "close": 89.71, "volume": 11339.608, "close_time": 1775807999999, "quote_volume": 1023739.54473, "trades": 10757, "taker_buy_base": 6351.501, "taker_buy_quote": 573376.77063 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 89.71, "high": 90.66, "low": 89.19, "close": 90.07, "volume": 14350.148, "close_time": 1775822399999, "quote_volume": 1291532.71652, "trades": 12558, "taker_buy_base": 7969.868, "taker_buy_quote": 717543.01196 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 90.06, "high": 92.74, "low": 89.8, "close": 91.68, "volume": 22334.417, "close_time": 1775836799999, "quote_volume": 2037713.49024, "trades": 22968, "taker_buy_base": 11095.762, "taker_buy_quote": 1011665.69502 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 91.69, "high": 94.62, "low": 91.69, "close": 94.55, "volume": 18563.801, "close_time": 1775851199999, "quote_volume": 1727638.04396, "trades": 21774, "taker_buy_base": 9161.644, "taker_buy_quote": 853326.96666 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 94.55, "high": 95.47, "low": 93.36, "close": 93.62, "volume": 15414.814, "close_time": 1775865599999, "quote_volume": 1455480.19663, "trades": 16309, "taker_buy_base": 7479.275, "taker_buy_quote": 707046.84224 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 93.62, "high": 93.8, "low": 92.6, "close": 92.62, "volume": 9436.192, "close_time": 1775879999999, "quote_volume": 880149.6247, "trades": 9789, "taker_buy_base": 4252.944, "taker_buy_quote": 396605.56778 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 92.6, "high": 92.78, "low": 91.37, "close": 91.64, "volume": 8184.53, "close_time": 1775894399999, "quote_volume": 753606.11691, "trades": 8500, "taker_buy_base": 3635.9, "taker_buy_quote": 334513.02108 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 91.65, "high": 92.35, "low": 91.45, "close": 91.85, "volume": 6075.968, "close_time": 1775908799999, "quote_volume": 558349.5007, "trades": 7257, "taker_buy_base": 2924.175, "taker_buy_quote": 268655.26667 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 91.84, "high": 92.47, "low": 90.94, "close": 92.36, "volume": 23001.007, "close_time": 1775923199999, "quote_volume": 2100268.98748, "trades": 16962, "taker_buy_base": 7219.865, "taker_buy_quote": 660270.5807 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 92.37, "high": 96.64, "low": 92.27, "close": 96.13, "volume": 26997.534, "close_time": 1775937599999, "quote_volume": 2550214.34556, "trades": 29085, "taker_buy_base": 14506.021, "taker_buy_quote": 1370587.31977 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 96.12, "high": 96.4, "low": 93.91, "close": 94.52, "volume": 19488.784, "close_time": 1775951999999, "quote_volume": 1861149.46374, "trades": 21503, "taker_buy_base": 8417.024, "taker_buy_quote": 803769.47477 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 94.51, "high": 94.74, "low": 89.66, "close": 90.0, "volume": 29201.841, "close_time": 1775966399999, "quote_volume": 2663432.35077, "trades": 33828, "taker_buy_base": 13585.551, "taker_buy_quote": 1240984.88899 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 90.0, "high": 90.28, "low": 89.43, "close": 89.84, "volume": 12248.137, "close_time": 1775980799999, "quote_volume": 1100235.91834, "trades": 13069, "taker_buy_base": 6346.222, "taker_buy_quote": 570321.07815 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 89.86, "high": 90.26, "low": 89.29, "close": 89.93, "volume": 12630.154, "close_time": 1775995199999, "quote_volume": 1134657.64026, "trades": 8689, "taker_buy_base": 4897.674, "taker_buy_quote": 439896.12115 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 89.92, "high": 90.45, "low": 88.73, "close": 89.2, "volume": 12611.938, "close_time": 1776009599999, "quote_volume": 1129801.82276, "trades": 12925, "taker_buy_base": 6278.295, "taker_buy_quote": 562539.20364 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 89.19, "high": 91.52, "low": 89.09, "close": 90.29, "volume": 17023.17, "close_time": 1776023999999, "quote_volume": 1539421.77708, "trades": 11293, "taker_buy_base": 7207.135, "taker_buy_quote": 651904.18199 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 90.3, "high": 91.75, "low": 89.35, "close": 89.84, "volume": 18085.38, "close_time": 1776038399999, "quote_volume": 1636645.67517, "trades": 17196, "taker_buy_base": 9931.622, "taker_buy_quote": 898145.64193 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 89.85, "high": 94.84, "low": 89.68, "close": 94.58, "volume": 31645.653, "close_time": 1776052799999, "quote_volume": 2921915.44782, "trades": 23588, "taker_buy_base": 16535.598, "taker_buy_quote": 1524960.87956 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 94.58, "high": 98.39, "low": 94.36, "close": 96.04, "volume": 85110.704, "close_time": 1776067199999, "quote_volume": 8236658.95954, "trades": 60932, "taker_buy_base": 49066.022, "taker_buy_quote": 4750269.96415 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 96.04, "high": 96.04, "low": 93.4, "close": 93.9, "volume": 22770.291, "close_time": 1776081599999, "quote_volume": 2154684.18956, "trades": 20369, "taker_buy_base": 10452.777, "taker_buy_quote": 988586.14143 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 93.93, "high": 94.33, "low": 93.86, "close": 94.02, "volume": 1524.439, "close_time": 1776095999999, "quote_volume": 143498.17265, "trades": 2210, "taker_buy_base": 878.269, "taker_buy_quote": 82704.0487 } ] }, "1d": { "count": 745, "start_date": "2024-03-30T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 127.46, "high": 129.04, "low": 123.2, "close": 123.96, "volume": 60374.142, "close_time": 1711843199999, "quote_volume": 7622489.8316, "trades": 35825, "taker_buy_base": 30795.963, "taker_buy_quote": 3888299.28433 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 123.91, "high": 128.4, "low": 123.43, "close": 128.31, "volume": 64209.333, "close_time": 1711929599999, "quote_volume": 8124184.50051, "trades": 34613, "taker_buy_base": 33494.307, "taker_buy_quote": 4236769.41392 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 128.32, "high": 131.77, "low": 121.04, "close": 129.27, "volume": 250789.792, "close_time": 1712015999999, "quote_volume": 31719739.21158, "trades": 131691, "taker_buy_base": 113191.354, "taker_buy_quote": 14303145.98364 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 129.37, "high": 129.83, "low": 112.8, "close": 115.49, "volume": 202890.239, "close_time": 1712102399999, "quote_volume": 24026622.17858, "trades": 101561, "taker_buy_base": 106308.446, "taker_buy_quote": 12578792.71054 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 115.48, "high": 119.05, "low": 111.44, "close": 114.5, "volume": 121257.743, "close_time": 1712188799999, "quote_volume": 14057583.77629, "trades": 55401, "taker_buy_base": 58577.782, "taker_buy_quote": 6782608.42622 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 114.48, "high": 119.7, "low": 112.03, "close": 116.35, "volume": 71996.808, "close_time": 1712275199999, "quote_volume": 8367137.08628, "trades": 41676, "taker_buy_base": 32437.027, "taker_buy_quote": 3770546.2634 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 116.35, "high": 116.67, "low": 109.37, "close": 113.68, "volume": 81431.321, "close_time": 1712361599999, "quote_volume": 9185590.44713, "trades": 42090, "taker_buy_base": 40449.944, "taker_buy_quote": 4562914.42021 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 113.68, "high": 121.64, "low": 113.09, "close": 118.56, "volume": 285335.268, "close_time": 1712447999999, "quote_volume": 33779712.94094, "trades": 100607, "taker_buy_base": 136728.453, "taker_buy_quote": 16164191.46318 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 118.54, "high": 123.04, "low": 118.3, "close": 122.84, "volume": 85823.354, "close_time": 1712534399999, "quote_volume": 10362816.67281, "trades": 34364, "taker_buy_base": 44114.173, "taker_buy_quote": 5325341.85425 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 122.83, "high": 129.83, "low": 121.3, "close": 129.18, "volume": 111636.403, "close_time": 1712620799999, "quote_volume": 14075135.9208, "trades": 60772, "taker_buy_base": 57688.667, "taker_buy_quote": 7276539.68478 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 129.13, "high": 133.94, "low": 125.17, "close": 126.5, "volume": 237987.054, "close_time": 1712707199999, "quote_volume": 30806264.24358, "trades": 99104, "taker_buy_base": 112356.795, "taker_buy_quote": 14550376.84752 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 126.48, "high": 129.47, "low": 122.15, "close": 128.5, "volume": 268541.972, "close_time": 1712793599999, "quote_volume": 33731380.19784, "trades": 112600, "taker_buy_base": 130245.326, "taker_buy_quote": 16339525.54125 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 128.51, "high": 132.57, "low": 115.45, "close": 117.6, "volume": 286373.425, "close_time": 1712879999999, "quote_volume": 35167498.35096, "trades": 122285, "taker_buy_base": 136091.025, "taker_buy_quote": 16680318.58356 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 117.6, "high": 120.08, "low": 86.86, "close": 99.81, "volume": 312663.653, "close_time": 1712966399999, "quote_volume": 33049165.05021, "trades": 154278, "taker_buy_base": 149160.29, "taker_buy_quote": 15770846.8351 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 99.81, "high": 100.02, "low": 70.0, "close": 82.56, "volume": 523555.825, "close_time": 1713052799999, "quote_volume": 44337964.42913, "trades": 228624, "taker_buy_base": 261640.382, "taker_buy_quote": 22282731.98114 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 82.49, "high": 89.58, "low": 79.77, "close": 87.94, "volume": 316163.86, "close_time": 1713139199999, "quote_volume": 26532387.25999, "trades": 128264, "taker_buy_base": 152609.36, "taker_buy_quote": 12804481.1057 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 87.94, "high": 91.62, "low": 80.9, "close": 84.89, "volume": 225545.521, "close_time": 1713225599999, "quote_volume": 19540266.58395, "trades": 76568, "taker_buy_base": 119190.026, "taker_buy_quote": 10336162.83122 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 84.93, "high": 89.57, "low": 80.86, "close": 86.72, "volume": 143031.827, "close_time": 1713311999999, "quote_volume": 12095526.66346, "trades": 50335, "taker_buy_base": 67896.79, "taker_buy_quote": 5735985.66208 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 86.72, "high": 87.77, "low": 81.08, "close": 83.67, "volume": 105619.88, "close_time": 1713398399999, "quote_volume": 8917469.81446, "trades": 42177, "taker_buy_base": 52501.3, "taker_buy_quote": 4435529.03135 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 83.66, "high": 86.73, "low": 82.0, "close": 85.42, "volume": 75218.65, "close_time": 1713484799999, "quote_volume": 6360283.97133, "trades": 41209, "taker_buy_base": 35895.165, "taker_buy_quote": 3036281.54314 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 85.43, "high": 88.9, "low": 78.69, "close": 85.76, "volume": 155006.567, "close_time": 1713571199999, "quote_volume": 13148004.18023, "trades": 66703, "taker_buy_base": 72584.83, "taker_buy_quote": 6156079.54496 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 85.77, "high": 92.36, "low": 84.78, "close": 91.79, "volume": 110228.918, "close_time": 1713657599999, "quote_volume": 9797154.70272, "trades": 36648, "taker_buy_base": 60353.174, "taker_buy_quote": 5360029.97311 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 91.79, "high": 93.22, "low": 89.1, "close": 91.1, "volume": 61504.21, "close_time": 1713743999999, "quote_volume": 5629667.36839, "trades": 26345, "taker_buy_base": 29291.421, "taker_buy_quote": 2679934.93411 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 91.07, "high": 97.45, "low": 90.42, "close": 96.44, "volume": 132405.609, "close_time": 1713830399999, "quote_volume": 12564889.37364, "trades": 45317, "taker_buy_base": 62331.026, "taker_buy_quote": 5910497.10774 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 96.44, "high": 97.48, "low": 93.66, "close": 94.65, "volume": 89793.497, "close_time": 1713916799999, "quote_volume": 8560037.38328, "trades": 34866, "taker_buy_base": 38899.582, "taker_buy_quote": 3709447.85524 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 94.63, "high": 97.13, "low": 89.78, "close": 90.72, "volume": 158137.347, "close_time": 1714003199999, "quote_volume": 14852135.59603, "trades": 56123, "taker_buy_base": 77587.58, "taker_buy_quote": 7286772.18835 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 90.76, "high": 91.97, "low": 87.98, "close": 91.52, "volume": 96758.282, "close_time": 1714089599999, "quote_volume": 8701978.73998, "trades": 39814, "taker_buy_base": 43393.946, "taker_buy_quote": 3901683.41427 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 91.48, "high": 91.66, "low": 88.15, "close": 89.56, "volume": 100155.469, "close_time": 1714175999999, "quote_volume": 9018711.04008, "trades": 33077, "taker_buy_base": 50119.705, "taker_buy_quote": 4510964.98082 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 89.63, "high": 93.12, "low": 86.19, "close": 91.77, "volume": 102866.051, "close_time": 1714262399999, "quote_volume": 9156821.40285, "trades": 35195, "taker_buy_base": 54109.975, "taker_buy_quote": 4817553.86812 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 91.77, "high": 93.29, "low": 89.87, "close": 90.29, "volume": 47000.192, "close_time": 1714348799999, "quote_volume": 4321945.00096, "trades": 16825, "taker_buy_base": 25851.651, "taker_buy_quote": 2378516.31652 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 90.23, "high": 91.85, "low": 86.7, "close": 89.4, "volume": 91016.416, "close_time": 1714435199999, "quote_volume": 8079322.2847, "trades": 30611, "taker_buy_base": 42569.847, "taker_buy_quote": 3778862.81752 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 89.42, "high": 90.42, "low": 80.76, "close": 83.42, "volume": 162043.122, "close_time": 1714521599999, "quote_volume": 13692564.00487, "trades": 53174, "taker_buy_base": 81497.337, "taker_buy_quote": 6882105.34074 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 83.42, "high": 84.52, "low": 78.52, "close": 83.67, "volume": 136494.21, "close_time": 1714607999999, "quote_volume": 11137844.82051, "trades": 59740, "taker_buy_base": 65844.675, "taker_buy_quote": 5371627.54598 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 83.67, "high": 86.0, "low": 80.99, "close": 84.92, "volume": 104298.4, "close_time": 1714694399999, "quote_volume": 8757917.80711, "trades": 34980, "taker_buy_base": 51162.168, "taker_buy_quote": 4292821.59629 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 84.91, "high": 89.26, "low": 83.54, "close": 88.79, "volume": 85223.263, "close_time": 1714780799999, "quote_volume": 7368372.97702, "trades": 35337, "taker_buy_base": 43448.951, "taker_buy_quote": 3758225.90739 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 88.8, "high": 89.95, "low": 87.76, "close": 89.01, "volume": 60926.348, "close_time": 1714867199999, "quote_volume": 5416158.35114, "trades": 27315, "taker_buy_base": 31109.79, "taker_buy_quote": 2764821.2534 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 89.01, "high": 90.6, "low": 87.28, "close": 90.01, "volume": 72308.73, "close_time": 1714953599999, "quote_volume": 6442519.02561, "trades": 25952, "taker_buy_base": 35499.605, "taker_buy_quote": 3164220.10561 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 89.99, "high": 92.85, "low": 87.77, "close": 87.88, "volume": 113349.553, "close_time": 1715039999999, "quote_volume": 10198613.79995, "trades": 43863, "taker_buy_base": 53267.23, "taker_buy_quote": 4790471.07418 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 87.9, "high": 91.48, "low": 86.09, "close": 87.93, "volume": 154587.484, "close_time": 1715126399999, "quote_volume": 13804308.73348, "trades": 56907, "taker_buy_base": 74809.404, "taker_buy_quote": 6681458.47542 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 87.92, "high": 89.22, "low": 85.51, "close": 86.17, "volume": 133167.168, "close_time": 1715212799999, "quote_volume": 11622182.30679, "trades": 43026, "taker_buy_base": 66366.676, "taker_buy_quote": 5789100.56595 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 86.14, "high": 90.68, "low": 85.0, "close": 89.92, "volume": 80109.654, "close_time": 1715299199999, "quote_volume": 7021621.87637, "trades": 29085, "taker_buy_base": 38975.571, "taker_buy_quote": 3413237.42519 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 89.94, "high": 90.72, "low": 83.59, "close": 83.76, "volume": 76260.873, "close_time": 1715385599999, "quote_volume": 6591770.48056, "trades": 36138, "taker_buy_base": 34902.277, "taker_buy_quote": 3014234.47739 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 83.74, "high": 84.61, "low": 82.08, "close": 82.31, "volume": 55659.551, "close_time": 1715471999999, "quote_volume": 4642740.76238, "trades": 24592, "taker_buy_base": 28827.491, "taker_buy_quote": 2404001.48128 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 82.31, "high": 84.37, "low": 82.21, "close": 83.0, "volume": 26474.679, "close_time": 1715558399999, "quote_volume": 2199894.67388, "trades": 16597, "taker_buy_base": 14393.267, "taker_buy_quote": 1195330.30641 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 83.03, "high": 85.97, "low": 80.17, "close": 82.8, "volume": 71989.444, "close_time": 1715644799999, "quote_volume": 5975465.51616, "trades": 34046, "taker_buy_base": 35884.02, "taker_buy_quote": 2972710.42658 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 82.8, "high": 82.92, "low": 80.08, "close": 80.44, "volume": 49000.111, "close_time": 1715731199999, "quote_volume": 3996139.63719, "trades": 22811, "taker_buy_base": 23331.822, "taker_buy_quote": 1903609.86441 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 80.45, "high": 86.79, "low": 80.0, "close": 86.07, "volume": 61825.78, "close_time": 1715817599999, "quote_volume": 5188326.92014, "trades": 25357, "taker_buy_base": 27917.372, "taker_buy_quote": 2341752.17869 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 86.11, "high": 86.84, "low": 83.93, "close": 85.89, "volume": 45965.446, "close_time": 1715903999999, "quote_volume": 3941334.20262, "trades": 21687, "taker_buy_base": 21298.685, "taker_buy_quote": 1826840.55379 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 85.89, "high": 89.4, "low": 84.9, "close": 88.29, "volume": 43751.008, "close_time": 1715990399999, "quote_volume": 3836612.56252, "trades": 26942, "taker_buy_base": 23371.059, "taker_buy_quote": 2050022.043 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 88.24, "high": 90.04, "low": 87.67, "close": 88.24, "volume": 39244.421, "close_time": 1716076799999, "quote_volume": 3480557.39489, "trades": 21723, "taker_buy_base": 18794.113, "taker_buy_quote": 1667148.2837 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 88.24, "high": 88.76, "low": 84.46, "close": 85.33, "volume": 36305.355, "close_time": 1716163199999, "quote_volume": 3146139.13835, "trades": 19224, "taker_buy_base": 19726.732, "taker_buy_quote": 1709960.72871 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 85.35, "high": 98.08, "low": 84.16, "close": 98.03, "volume": 147973.281, "close_time": 1716249599999, "quote_volume": 13594058.84847, "trades": 77966, "taker_buy_base": 83237.296, "taker_buy_quote": 7663763.64772 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 98.04, "high": 100.0, "low": 95.44, "close": 97.14, "volume": 150407.202, "close_time": 1716335999999, "quote_volume": 14749731.70518, "trades": 71157, "taker_buy_base": 64626.383, "taker_buy_quote": 6334388.07526 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 97.13, "high": 97.89, "low": 92.95, "close": 94.43, "volume": 85367.347, "close_time": 1716422399999, "quote_volume": 8160777.36742, "trades": 40599, "taker_buy_base": 47458.642, "taker_buy_quote": 4538025.96226 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 94.42, "high": 99.98, "low": 91.16, "close": 97.91, "volume": 171120.768, "close_time": 1716508799999, "quote_volume": 16424331.95706, "trades": 96107, "taker_buy_base": 86194.657, "taker_buy_quote": 8263758.98262 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 97.91, "high": 105.11, "low": 95.16, "close": 99.43, "volume": 259628.34, "close_time": 1716595199999, "quote_volume": 25906819.79013, "trades": 114976, "taker_buy_base": 122143.433, "taker_buy_quote": 12165136.05448 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 99.45, "high": 108.52, "low": 99.23, "close": 105.19, "volume": 218872.513, "close_time": 1716681599999, "quote_volume": 23055374.61341, "trades": 99849, "taker_buy_base": 109088.494, "taker_buy_quote": 11484999.16588 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 105.2, "high": 112.88, "low": 103.52, "close": 109.59, "volume": 242587.531, "close_time": 1716767999999, "quote_volume": 26303573.08576, "trades": 99483, "taker_buy_base": 113163.811, "taker_buy_quote": 12281773.14339 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 109.59, "high": 114.72, "low": 107.28, "close": 108.63, "volume": 156653.17, "close_time": 1716854399999, "quote_volume": 17298419.14262, "trades": 82052, "taker_buy_base": 76754.602, "taker_buy_quote": 8470006.2558 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 108.63, "high": 109.06, "low": 103.7, "close": 106.37, "volume": 123624.912, "close_time": 1716940799999, "quote_volume": 13144254.74368, "trades": 62164, "taker_buy_base": 58709.191, "taker_buy_quote": 6241381.01499 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 106.36, "high": 107.69, "low": 102.51, "close": 103.79, "volume": 105979.064, "close_time": 1717027199999, "quote_volume": 11146744.42662, "trades": 51225, "taker_buy_base": 52802.803, "taker_buy_quote": 5551244.6437 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 103.77, "high": 107.3, "low": 102.04, "close": 102.86, "volume": 94231.201, "close_time": 1717113599999, "quote_volume": 9794753.80136, "trades": 53588, "taker_buy_base": 46558.898, "taker_buy_quote": 4836602.58086 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 102.82, "high": 104.73, "low": 100.02, "close": 103.81, "volume": 96435.47, "close_time": 1717199999999, "quote_volume": 9907848.56511, "trades": 50059, "taker_buy_base": 44633.902, "taker_buy_quote": 4584079.94935 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 103.79, "high": 105.4, "low": 103.54, "close": 104.07, "volume": 32836.556, "close_time": 1717286399999, "quote_volume": 3432880.3045, "trades": 17677, "taker_buy_base": 15382.786, "taker_buy_quote": 1608205.43028 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 104.06, "high": 105.28, "low": 102.02, "close": 103.11, "volume": 52734.957, "close_time": 1717372799999, "quote_volume": 5486778.65548, "trades": 25033, "taker_buy_base": 24315.173, "taker_buy_quote": 2528416.13086 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 103.11, "high": 105.59, "low": 100.72, "close": 101.07, "volume": 56909.87, "close_time": 1717459199999, "quote_volume": 5882454.5096, "trades": 30216, "taker_buy_base": 29424.296, "taker_buy_quote": 3042506.04567 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 101.07, "high": 104.25, "low": 99.7, "close": 103.02, "volume": 91340.544, "close_time": 1717545599999, "quote_volume": 9278771.0258, "trades": 38391, "taker_buy_base": 45562.336, "taker_buy_quote": 4626341.19819 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 103.06, "high": 105.47, "low": 102.14, "close": 104.37, "volume": 86012.051, "close_time": 1717631999999, "quote_volume": 8902714.66817, "trades": 26751, "taker_buy_base": 39809.056, "taker_buy_quote": 4120725.81503 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 104.41, "high": 104.46, "low": 101.0, "close": 102.43, "volume": 74638.177, "close_time": 1717718399999, "quote_volume": 7686528.40781, "trades": 26176, "taker_buy_base": 36095.525, "taker_buy_quote": 3716845.14657 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 102.43, "high": 104.87, "low": 89.0, "close": 97.44, "volume": 242108.206, "close_time": 1717804799999, "quote_volume": 23830937.30409, "trades": 102371, "taker_buy_base": 120312.502, "taker_buy_quote": 11818302.7471 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 97.45, "high": 98.11, "low": 92.11, "close": 92.85, "volume": 82088.068, "close_time": 1717891199999, "quote_volume": 7769812.44958, "trades": 36196, "taker_buy_base": 43711.973, "taker_buy_quote": 4134446.76484 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 92.84, "high": 94.19, "low": 91.92, "close": 93.45, "volume": 35953.496, "close_time": 1717977599999, "quote_volume": 3353911.49472, "trades": 19527, "taker_buy_base": 17501.538, "taker_buy_quote": 1632557.28406 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 93.44, "high": 93.89, "low": 90.33, "close": 90.81, "volume": 81763.26, "close_time": 1718063999999, "quote_volume": 7539062.73347, "trades": 40789, "taker_buy_base": 38628.192, "taker_buy_quote": 3560075.02437 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 90.81, "high": 91.12, "low": 84.78, "close": 87.77, "volume": 140010.717, "close_time": 1718150399999, "quote_volume": 12279390.81421, "trades": 70448, "taker_buy_base": 61617.232, "taker_buy_quote": 5400032.37683 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 87.77, "high": 93.67, "low": 86.74, "close": 89.98, "volume": 167229.82, "close_time": 1718236799999, "quote_volume": 15127776.49486, "trades": 103464, "taker_buy_base": 73863.913, "taker_buy_quote": 6682718.90661 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 89.96, "high": 90.05, "low": 83.05, "close": 83.74, "volume": 172076.341, "close_time": 1718323199999, "quote_volume": 14734122.58484, "trades": 85792, "taker_buy_base": 71314.825, "taker_buy_quote": 6109242.44414 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 83.73, "high": 86.2, "low": 80.65, "close": 83.65, "volume": 110715.437, "close_time": 1718409599999, "quote_volume": 9284701.81833, "trades": 66367, "taker_buy_base": 50691.598, "taker_buy_quote": 4254884.78673 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 83.66, "high": 87.14, "low": 83.41, "close": 85.89, "volume": 44796.258, "close_time": 1718495999999, "quote_volume": 3823397.47101, "trades": 31137, "taker_buy_base": 22317.86, "taker_buy_quote": 1903391.2285 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 85.9, "high": 86.84, "low": 84.24, "close": 85.8, "volume": 57700.755, "close_time": 1718582399999, "quote_volume": 4927191.57111, "trades": 33825, "taker_buy_base": 28257.874, "taker_buy_quote": 2413177.51053 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 85.77, "high": 88.0, "low": 81.47, "close": 84.94, "volume": 219108.907, "close_time": 1718668799999, "quote_volume": 18630782.76163, "trades": 93793, "taker_buy_base": 105930.938, "taker_buy_quote": 9006865.95004 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 84.95, "high": 85.57, "low": 74.8, "close": 82.05, "volume": 206525.532, "close_time": 1718755199999, "quote_volume": 16446538.00294, "trades": 99047, "taker_buy_base": 96046.744, "taker_buy_quote": 7648834.07193 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 82.03, "high": 88.88, "low": 81.45, "close": 87.31, "volume": 171294.938, "close_time": 1718841599999, "quote_volume": 14831273.41117, "trades": 91380, "taker_buy_base": 81125.577, "taker_buy_quote": 7031489.94597 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 87.3, "high": 90.14, "low": 84.64, "close": 84.85, "volume": 112438.197, "close_time": 1718927999999, "quote_volume": 9840836.31407, "trades": 66290, "taker_buy_base": 52274.017, "taker_buy_quote": 4569776.45171 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 84.84, "high": 86.7, "low": 81.73, "close": 82.0, "volume": 138234.74, "close_time": 1719014399999, "quote_volume": 11610011.20547, "trades": 96538, "taker_buy_base": 58385.658, "taker_buy_quote": 4913408.57961 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 82.0, "high": 82.37, "low": 79.64, "close": 81.66, "volume": 103869.597, "close_time": 1719100799999, "quote_volume": 8375752.37052, "trades": 54274, "taker_buy_base": 41076.966, "taker_buy_quote": 3312259.9882 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 81.66, "high": 82.86, "low": 80.1, "close": 80.75, "volume": 55388.043, "close_time": 1719187199999, "quote_volume": 4530655.13283, "trades": 26185, "taker_buy_base": 26724.393, "taker_buy_quote": 2184742.55494 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 80.72, "high": 90.59, "low": 76.51, "close": 86.28, "volume": 248283.181, "close_time": 1719273599999, "quote_volume": 20833173.54686, "trades": 140010, "taker_buy_base": 127194.782, "taker_buy_quote": 10712534.04152 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 86.25, "high": 95.33, "low": 86.17, "close": 92.09, "volume": 234916.741, "close_time": 1719359999999, "quote_volume": 21480041.26012, "trades": 132999, "taker_buy_base": 117890.854, "taker_buy_quote": 10769919.28741 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 92.07, "high": 95.63, "low": 90.05, "close": 94.46, "volume": 122317.151, "close_time": 1719446399999, "quote_volume": 11339879.01499, "trades": 83912, "taker_buy_base": 60670.275, "taker_buy_quote": 5627122.14477 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 94.48, "high": 96.5, "low": 91.02, "close": 93.46, "volume": 187099.736, "close_time": 1719532799999, "quote_volume": 17453911.76636, "trades": 118858, "taker_buy_base": 90758.896, "taker_buy_quote": 8468455.54616 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 93.53, "high": 96.98, "low": 92.91, "close": 93.64, "volume": 138041.519, "close_time": 1719619199999, "quote_volume": 13109972.29374, "trades": 74060, "taker_buy_base": 63472.673, "taker_buy_quote": 6023714.21602 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 93.62, "high": 97.45, "low": 93.62, "close": 96.59, "volume": 84244.404, "close_time": 1719705599999, "quote_volume": 8078245.31226, "trades": 46500, "taker_buy_base": 40952.888, "taker_buy_quote": 3925660.80639 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 96.54, "high": 98.15, "low": 94.5, "close": 97.43, "volume": 80358.347, "close_time": 1719791999999, "quote_volume": 7730050.1225, "trades": 50495, "taker_buy_base": 42450.4, "taker_buy_quote": 4080467.54238 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 97.45, "high": 99.97, "low": 96.35, "close": 98.34, "volume": 84803.879, "close_time": 1719878399999, "quote_volume": 8361225.03798, "trades": 55242, "taker_buy_base": 41762.894, "taker_buy_quote": 4116319.71684 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 98.3, "high": 99.61, "low": 88.6, "close": 91.51, "volume": 190464.428, "close_time": 1719964799999, "quote_volume": 17582596.9786, "trades": 106011, "taker_buy_base": 98081.592, "taker_buy_quote": 9039007.44695 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 91.55, "high": 92.42, "low": 83.85, "close": 84.27, "volume": 289527.954, "close_time": 1720051199999, "quote_volume": 25521047.60282, "trades": 143969, "taker_buy_base": 127005.071, "taker_buy_quote": 11232695.64384 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 84.29, "high": 85.93, "low": 78.82, "close": 79.53, "volume": 207248.577, "close_time": 1720137599999, "quote_volume": 17104312.68429, "trades": 103702, "taker_buy_base": 89156.89, "taker_buy_quote": 7352727.88805 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 79.5, "high": 80.41, "low": 71.06, "close": 79.92, "volume": 339480.146, "close_time": 1720223999999, "quote_volume": 25856226.93541, "trades": 190191, "taker_buy_base": 172038.561, "taker_buy_quote": 13102529.51072 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 79.89, "high": 83.61, "low": 78.47, "close": 83.16, "volume": 80549.176, "close_time": 1720310399999, "quote_volume": 6505565.69115, "trades": 36559, "taker_buy_base": 40481.877, "taker_buy_quote": 3269490.94362 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 83.15, "high": 83.36, "low": 77.97, "close": 78.2, "volume": 66681.187, "close_time": 1720396799999, "quote_volume": 5359649.70277, "trades": 30188, "taker_buy_base": 31901.062, "taker_buy_quote": 2560484.19162 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 78.3, "high": 84.12, "low": 75.46, "close": 82.04, "volume": 126652.639, "close_time": 1720483199999, "quote_volume": 10229005.19687, "trades": 67586, "taker_buy_base": 57166.679, "taker_buy_quote": 4619423.9206 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 82.04, "high": 86.17, "low": 81.26, "close": 85.29, "volume": 106333.197, "close_time": 1720569599999, "quote_volume": 8883710.8803, "trades": 45114, "taker_buy_base": 53497.331, "taker_buy_quote": 4467445.5876 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 85.27, "high": 91.2, "low": 83.84, "close": 91.09, "volume": 95922.86, "close_time": 1720655999999, "quote_volume": 8423501.31146, "trades": 51497, "taker_buy_base": 51724.811, "taker_buy_quote": 4545619.22854 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 91.14, "high": 95.99, "low": 88.2, "close": 92.77, "volume": 144496.203, "close_time": 1720742399999, "quote_volume": 13374095.57191, "trades": 77199, "taker_buy_base": 71089.655, "taker_buy_quote": 6575997.08777 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 92.8, "high": 98.39, "low": 91.93, "close": 97.49, "volume": 133547.675, "close_time": 1720828799999, "quote_volume": 12718896.20416, "trades": 72883, "taker_buy_base": 67027.833, "taker_buy_quote": 6388463.37954 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 97.48, "high": 101.72, "low": 95.58, "close": 99.26, "volume": 108145.651, "close_time": 1720915199999, "quote_volume": 10645758.71312, "trades": 61485, "taker_buy_base": 53495.648, "taker_buy_quote": 5270005.57023 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 99.26, "high": 105.0, "low": 99.11, "close": 104.4, "volume": 122452.417, "close_time": 1721001599999, "quote_volume": 12527185.45523, "trades": 59658, "taker_buy_base": 61615.499, "taker_buy_quote": 6304895.40854 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 104.39, "high": 106.71, "low": 101.32, "close": 104.06, "volume": 157901.791, "close_time": 1721087999999, "quote_volume": 16399352.38015, "trades": 89855, "taker_buy_base": 81391.627, "taker_buy_quote": 8456266.77049 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 104.06, "high": 106.82, "low": 99.29, "close": 100.62, "volume": 196597.227, "close_time": 1721174399999, "quote_volume": 20303819.71874, "trades": 104214, "taker_buy_base": 102313.052, "taker_buy_quote": 10555408.01007 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 100.64, "high": 103.59, "low": 97.4, "close": 98.08, "volume": 159851.588, "close_time": 1721260799999, "quote_volume": 16023661.32367, "trades": 119806, "taker_buy_base": 68705.936, "taker_buy_quote": 6886553.75229 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 98.08, "high": 100.5, "low": 95.43, "close": 98.57, "volume": 97540.341, "close_time": 1721347199999, "quote_volume": 9609656.25465, "trades": 78838, "taker_buy_base": 49100.72, "taker_buy_quote": 4839766.31622 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 98.55, "high": 101.36, "low": 95.7, "close": 100.77, "volume": 68507.096, "close_time": 1721433599999, "quote_volume": 6773764.13044, "trades": 51703, "taker_buy_base": 34454.568, "taker_buy_quote": 3406151.04389 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 100.77, "high": 100.82, "low": 98.11, "close": 99.0, "volume": 47338.818, "close_time": 1721519999999, "quote_volume": 4718983.36149, "trades": 35784, "taker_buy_base": 22423.45, "taker_buy_quote": 2234895.26292 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 99.02, "high": 100.19, "low": 93.93, "close": 98.34, "volume": 76311.145, "close_time": 1721606399999, "quote_volume": 7453279.19377, "trades": 53658, "taker_buy_base": 37781.955, "taker_buy_quote": 3691788.70481 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 98.34, "high": 100.31, "low": 93.43, "close": 94.09, "volume": 104445.776, "close_time": 1721692799999, "quote_volume": 10027552.30109, "trades": 53431, "taker_buy_base": 50705.111, "taker_buy_quote": 4875455.61179 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 94.16, "high": 96.3, "low": 91.57, "close": 94.45, "volume": 99136.468, "close_time": 1721779199999, "quote_volume": 9353127.00603, "trades": 66502, "taker_buy_base": 46581.413, "taker_buy_quote": 4395416.70827 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 94.47, "high": 94.8, "low": 89.36, "close": 89.94, "volume": 56474.248, "close_time": 1721865599999, "quote_volume": 5220796.49428, "trades": 44834, "taker_buy_base": 27959.889, "taker_buy_quote": 2585542.994 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 89.89, "high": 97.2, "low": 85.75, "close": 92.78, "volume": 341270.46, "close_time": 1721951999999, "quote_volume": 31193432.34167, "trades": 177638, "taker_buy_base": 172970.992, "taker_buy_quote": 15814275.7402 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 92.79, "high": 103.21, "low": 92.66, "close": 97.74, "volume": 238894.763, "close_time": 1722038399999, "quote_volume": 23651525.32436, "trades": 145073, "taker_buy_base": 119574.262, "taker_buy_quote": 11841946.28503 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 97.74, "high": 103.0, "low": 97.07, "close": 101.14, "volume": 128963.757, "close_time": 1722124799999, "quote_volume": 12899887.22842, "trades": 82099, "taker_buy_base": 71403.392, "taker_buy_quote": 7138574.81633 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 101.12, "high": 101.16, "low": 97.91, "close": 98.69, "volume": 55008.566, "close_time": 1722211199999, "quote_volume": 5486744.02672, "trades": 40677, "taker_buy_base": 27818.268, "taker_buy_quote": 2775492.59785 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 98.71, "high": 106.43, "low": 98.71, "close": 104.96, "volume": 127629.847, "close_time": 1722297599999, "quote_volume": 13141034.08497, "trades": 85758, "taker_buy_base": 66481.236, "taker_buy_quote": 6847982.5931 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 104.98, "high": 106.73, "low": 102.59, "close": 105.21, "volume": 154184.02, "close_time": 1722383999999, "quote_volume": 16153664.08275, "trades": 95038, "taker_buy_base": 76347.776, "taker_buy_quote": 7998462.61117 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 105.21, "high": 112.33, "low": 104.06, "close": 107.52, "volume": 250216.471, "close_time": 1722470399999, "quote_volume": 27062749.00382, "trades": 124090, "taker_buy_base": 127422.571, "taker_buy_quote": 13789578.35746 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 107.52, "high": 117.46, "low": 103.64, "close": 116.82, "volume": 510594.231, "close_time": 1722556799999, "quote_volume": 56552085.86542, "trades": 298447, "taker_buy_base": 268534.962, "taker_buy_quote": 29772118.06614 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 116.83, "high": 118.1, "low": 106.88, "close": 110.33, "volume": 508184.97, "close_time": 1722643199999, "quote_volume": 57743310.90397, "trades": 294870, "taker_buy_base": 241255.798, "taker_buy_quote": 27430796.60483 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 110.33, "high": 116.94, "low": 103.02, "close": 105.57, "volume": 451514.935, "close_time": 1722729599999, "quote_volume": 49909734.64771, "trades": 242591, "taker_buy_base": 218737.918, "taker_buy_quote": 24209707.23644 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 105.55, "high": 112.01, "low": 96.86, "close": 97.19, "volume": 511242.496, "close_time": 1722815999999, "quote_volume": 53195917.29345, "trades": 271695, "taker_buy_base": 238704.966, "taker_buy_quote": 24853760.61774 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 97.17, "high": 99.0, "low": 76.15, "close": 95.64, "volume": 879926.989, "close_time": 1722902399999, "quote_volume": 76568506.36184, "trades": 415557, "taker_buy_base": 430447.787, "taker_buy_quote": 37505602.09299 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 95.67, "high": 107.97, "low": 95.34, "close": 103.64, "volume": 472699.65, "close_time": 1722988799999, "quote_volume": 48145198.06524, "trades": 208833, "taker_buy_base": 232839.638, "taker_buy_quote": 23717314.96084 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 103.65, "high": 106.49, "low": 96.55, "close": 98.32, "volume": 385078.211, "close_time": 1723075199999, "quote_volume": 39052480.41878, "trades": 183467, "taker_buy_base": 188541.209, "taker_buy_quote": 19144526.0535 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 98.34, "high": 103.96, "low": 95.04, "close": 101.44, "volume": 427652.149, "close_time": 1723161599999, "quote_volume": 42130758.39812, "trades": 196803, "taker_buy_base": 211685.575, "taker_buy_quote": 20880038.54985 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 101.46, "high": 101.52, "low": 93.57, "close": 96.28, "volume": 203610.918, "close_time": 1723247999999, "quote_volume": 19780094.94975, "trades": 89077, "taker_buy_base": 100595.959, "taker_buy_quote": 9788054.97332 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 96.29, "high": 97.12, "low": 92.51, "close": 93.31, "volume": 90999.419, "close_time": 1723334399999, "quote_volume": 8597729.51193, "trades": 57638, "taker_buy_base": 37288.536, "taker_buy_quote": 3522161.24039 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 93.32, "high": 96.2, "low": 90.82, "close": 91.16, "volume": 124030.927, "close_time": 1723420799999, "quote_volume": 11614577.73592, "trades": 68205, "taker_buy_base": 62280.504, "taker_buy_quote": 5835273.94747 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 91.16, "high": 97.2, "low": 90.19, "close": 95.66, "volume": 204156.521, "close_time": 1723507199999, "quote_volume": 19189184.0137, "trades": 86489, "taker_buy_base": 104070.682, "taker_buy_quote": 9785373.07466 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 95.67, "high": 100.01, "low": 93.66, "close": 97.78, "volume": 265231.186, "close_time": 1723593599999, "quote_volume": 25625096.92093, "trades": 92302, "taker_buy_base": 128342.032, "taker_buy_quote": 12410130.37202 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 97.75, "high": 106.77, "low": 96.24, "close": 106.02, "volume": 343894.34, "close_time": 1723679999999, "quote_volume": 35330136.42126, "trades": 139018, "taker_buy_base": 166434.247, "taker_buy_quote": 17095278.24535 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 106.02, "high": 112.15, "low": 104.18, "close": 107.8, "volume": 429368.295, "close_time": 1723766399999, "quote_volume": 46121221.41646, "trades": 236808, "taker_buy_base": 206851.436, "taker_buy_quote": 22241739.81545 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 107.78, "high": 114.89, "low": 105.71, "close": 112.67, "volume": 394467.128, "close_time": 1723852799999, "quote_volume": 43375664.21894, "trades": 202224, "taker_buy_base": 198179.116, "taker_buy_quote": 21775665.07949 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 112.68, "high": 116.72, "low": 109.47, "close": 110.93, "volume": 196408.497, "close_time": 1723939199999, "quote_volume": 22058599.66462, "trades": 120450, "taker_buy_base": 93410.582, "taker_buy_quote": 10486121.18573 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 110.92, "high": 113.5, "low": 109.34, "close": 111.38, "volume": 185143.099, "close_time": 1724025599999, "quote_volume": 20611396.54256, "trades": 122029, "taker_buy_base": 85624.193, "taker_buy_quote": 9530773.93499 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 111.37, "high": 122.47, "low": 107.55, "close": 118.12, "volume": 407396.365, "close_time": 1724111999999, "quote_volume": 46811225.98588, "trades": 268561, "taker_buy_base": 205639.697, "taker_buy_quote": 23668544.45397 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 118.13, "high": 132.25, "low": 117.63, "close": 128.89, "volume": 505920.204, "close_time": 1724198399999, "quote_volume": 63864311.09543, "trades": 334925, "taker_buy_base": 281017.291, "taker_buy_quote": 35454061.76495 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 128.87, "high": 143.78, "low": 127.75, "close": 140.16, "volume": 660848.12, "close_time": 1724284799999, "quote_volume": 90097356.35196, "trades": 452613, "taker_buy_base": 335821.033, "taker_buy_quote": 45749060.31782 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 140.16, "high": 141.95, "low": 133.25, "close": 135.84, "volume": 309008.541, "close_time": 1724371199999, "quote_volume": 42197830.01418, "trades": 224330, "taker_buy_base": 148599.057, "taker_buy_quote": 20285424.63774 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 135.85, "high": 148.77, "low": 132.01, "close": 143.32, "volume": 366770.718, "close_time": 1724457599999, "quote_volume": 50706673.7346, "trades": 309560, "taker_buy_base": 186112.2, "taker_buy_quote": 25708249.55441 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 143.32, "high": 143.42, "low": 135.35, "close": 137.02, "volume": 196740.642, "close_time": 1724543999999, "quote_volume": 27309348.91682, "trades": 164022, "taker_buy_base": 96148.935, "taker_buy_quote": 13357209.48676 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 137.08, "high": 139.99, "low": 133.51, "close": 135.47, "volume": 138514.782, "close_time": 1724630399999, "quote_volume": 18904909.34555, "trades": 113997, "taker_buy_base": 69401.857, "taker_buy_quote": 9475593.77307 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 135.47, "high": 136.8, "low": 127.87, "close": 128.76, "volume": 173792.025, "close_time": 1724716799999, "quote_volume": 22923500.37736, "trades": 114085, "taker_buy_base": 84786.451, "taker_buy_quote": 11183018.29364 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 128.73, "high": 131.8, "low": 117.15, "close": 119.98, "volume": 246509.052, "close_time": 1724803199999, "quote_volume": 30770733.58131, "trades": 162547, "taker_buy_base": 120961.05, "taker_buy_quote": 15106128.14525 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 120.0, "high": 129.0, "low": 118.29, "close": 125.51, "volume": 331431.703, "close_time": 1724889599999, "quote_volume": 41084570.89993, "trades": 185307, "taker_buy_base": 165395.451, "taker_buy_quote": 20510760.20072 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 125.5, "high": 128.36, "low": 121.68, "close": 123.28, "volume": 179183.107, "close_time": 1724975999999, "quote_volume": 22308620.74143, "trades": 126687, "taker_buy_base": 84225.194, "taker_buy_quote": 10495746.1467 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 123.26, "high": 131.91, "low": 118.35, "close": 131.2, "volume": 256453.959, "close_time": 1725062399999, "quote_volume": 31862339.7918, "trades": 152524, "taker_buy_base": 127506.218, "taker_buy_quote": 15865163.0271 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 131.2, "high": 134.06, "low": 128.08, "close": 129.71, "volume": 178221.575, "close_time": 1725148799999, "quote_volume": 23396253.09035, "trades": 110506, "taker_buy_base": 93336.031, "taker_buy_quote": 12265041.14979 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 129.68, "high": 130.08, "low": 120.15, "close": 120.7, "volume": 163920.237, "close_time": 1725235199999, "quote_volume": 20459032.26078, "trades": 118178, "taker_buy_base": 74821.929, "taker_buy_quote": 9340949.91583 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 120.64, "high": 135.34, "low": 117.8, "close": 134.9, "volume": 296372.832, "close_time": 1725321599999, "quote_volume": 37424833.75378, "trades": 174244, "taker_buy_base": 152235.769, "taker_buy_quote": 19242143.42889 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 134.9, "high": 135.25, "low": 118.62, "close": 118.78, "volume": 391255.656, "close_time": 1725407999999, "quote_volume": 49392824.02123, "trades": 229894, "taker_buy_base": 195469.405, "taker_buy_quote": 24703055.51419 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 118.78, "high": 140.9, "low": 116.0, "close": 135.27, "volume": 830363.512, "close_time": 1725494399999, "quote_volume": 107897425.16535, "trades": 428583, "taker_buy_base": 401471.999, "taker_buy_quote": 52226363.69938 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 135.24, "high": 137.36, "low": 127.44, "close": 128.96, "volume": 358177.577, "close_time": 1725580799999, "quote_volume": 47358355.29946, "trades": 213361, "taker_buy_base": 158068.667, "taker_buy_quote": 20906006.52609 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 128.97, "high": 130.93, "low": 119.56, "close": 126.85, "volume": 433303.253, "close_time": 1725667199999, "quote_volume": 54262094.97712, "trades": 227409, "taker_buy_base": 215847.814, "taker_buy_quote": 27067683.34043 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 126.86, "high": 130.83, "low": 123.94, "close": 125.13, "volume": 229905.302, "close_time": 1725753599999, "quote_volume": 29230052.73663, "trades": 136026, "taker_buy_base": 113657.475, "taker_buy_quote": 14452460.16126 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 125.16, "high": 127.57, "low": 123.18, "close": 125.98, "volume": 184815.6, "close_time": 1725839999999, "quote_volume": 23210473.77095, "trades": 127128, "taker_buy_base": 94871.22, "taker_buy_quote": 11919514.80565 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 125.98, "high": 142.28, "low": 124.15, "close": 139.97, "volume": 466110.57, "close_time": 1725926399999, "quote_volume": 63020745.1867, "trades": 267517, "taker_buy_base": 232985.238, "taker_buy_quote": 31540721.58603 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 139.97, "high": 153.0, "low": 136.19, "close": 150.59, "volume": 452339.615, "close_time": 1726012799999, "quote_volume": 65277569.98263, "trades": 271900, "taker_buy_base": 226105.098, "taker_buy_quote": 32598909.46128 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 150.6, "high": 160.01, "low": 144.92, "close": 149.47, "volume": 574762.816, "close_time": 1726099199999, "quote_volume": 86407630.51552, "trades": 350592, "taker_buy_base": 293436.009, "taker_buy_quote": 44198524.15293 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 149.47, "high": 151.95, "low": 141.63, "close": 145.01, "volume": 468098.744, "close_time": 1726185599999, "quote_volume": 68729272.28795, "trades": 281107, "taker_buy_base": 236828.415, "taker_buy_quote": 34746893.3105 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 145.01, "high": 146.45, "low": 139.34, "close": 144.33, "volume": 331885.751, "close_time": 1726271999999, "quote_volume": 47297287.64157, "trades": 241541, "taker_buy_base": 166907.015, "taker_buy_quote": 23786950.75294 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 144.33, "high": 144.35, "low": 137.46, "close": 140.06, "volume": 167604.562, "close_time": 1726358399999, "quote_volume": 23440972.84122, "trades": 132021, "taker_buy_base": 82071.703, "taker_buy_quote": 11474689.75405 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 140.06, "high": 149.96, "low": 139.88, "close": 143.37, "volume": 321936.213, "close_time": 1726444799999, "quote_volume": 46854216.79854, "trades": 245144, "taker_buy_base": 159238.269, "taker_buy_quote": 23177778.32221 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 143.34, "high": 143.8, "low": 138.0, "close": 140.3, "volume": 265919.992, "close_time": 1726531199999, "quote_volume": 37417731.8966, "trades": 194204, "taker_buy_base": 132794.44, "taker_buy_quote": 18687849.68748 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 140.3, "high": 147.5, "low": 136.45, "close": 140.6, "volume": 259492.692, "close_time": 1726617599999, "quote_volume": 36840039.77206, "trades": 162378, "taker_buy_base": 137940.498, "taker_buy_quote": 19575720.50119 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 140.58, "high": 142.03, "low": 134.14, "close": 141.76, "volume": 242120.922, "close_time": 1726703999999, "quote_volume": 33272536.53213, "trades": 129162, "taker_buy_base": 115668.487, "taker_buy_quote": 15899985.72179 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 141.78, "high": 153.01, "low": 141.49, "close": 150.38, "volume": 258493.263, "close_time": 1726790399999, "quote_volume": 38031067.27309, "trades": 149759, "taker_buy_base": 130065.998, "taker_buy_quote": 19151645.87522 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 150.39, "high": 157.71, "low": 147.57, "close": 153.41, "volume": 164697.672, "close_time": 1726876799999, "quote_volume": 25197465.63173, "trades": 107848, "taker_buy_base": 83093.306, "taker_buy_quote": 12723586.49804 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 153.4, "high": 154.94, "low": 149.73, "close": 154.57, "volume": 69547.97, "close_time": 1726963199999, "quote_volume": 10549375.08016, "trades": 56534, "taker_buy_base": 36677.936, "taker_buy_quote": 5566606.89911 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 154.57, "high": 162.98, "low": 154.2, "close": 162.11, "volume": 326480.857, "close_time": 1727049599999, "quote_volume": 51766410.25721, "trades": 202896, "taker_buy_base": 163726.487, "taker_buy_quote": 25964775.22321 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 162.16, "high": 180.74, "low": 158.6, "close": 171.95, "volume": 393303.304, "close_time": 1727135999999, "quote_volume": 67577683.27298, "trades": 292028, "taker_buy_base": 195877.944, "taker_buy_quote": 33648294.64083 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 171.96, "high": 173.62, "low": 163.64, "close": 166.09, "volume": 240434.583, "close_time": 1727222399999, "quote_volume": 40336807.42105, "trades": 174273, "taker_buy_base": 119308.035, "taker_buy_quote": 20019857.57918 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 166.15, "high": 173.86, "low": 164.1, "close": 165.06, "volume": 229190.222, "close_time": 1727308799999, "quote_volume": 38546037.29339, "trades": 184007, "taker_buy_base": 114022.002, "taker_buy_quote": 19187614.83794 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 165.06, "high": 170.0, "low": 163.06, "close": 165.21, "volume": 180050.749, "close_time": 1727395199999, "quote_volume": 30017779.64349, "trades": 159903, "taker_buy_base": 92701.869, "taker_buy_quote": 15461996.03023 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 165.18, "high": 173.98, "low": 163.55, "close": 170.39, "volume": 239959.521, "close_time": 1727481599999, "quote_volume": 40389621.61045, "trades": 155216, "taker_buy_base": 119325.035, "taker_buy_quote": 20097240.09309 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 170.38, "high": 171.14, "low": 161.75, "close": 163.93, "volume": 116012.285, "close_time": 1727567999999, "quote_volume": 19293639.27819, "trades": 79565, "taker_buy_base": 57597.56, "taker_buy_quote": 9576029.46933 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 163.92, "high": 164.98, "low": 158.0, "close": 161.5, "volume": 128971.089, "close_time": 1727654399999, "quote_volume": 20801803.92225, "trades": 93152, "taker_buy_base": 53928.214, "taker_buy_quote": 8701696.01739 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 161.5, "high": 161.73, "low": 154.62, "close": 156.73, "volume": 143364.098, "close_time": 1727740799999, "quote_volume": 22595610.72535, "trades": 105041, "taker_buy_base": 67447.362, "taker_buy_quote": 10630840.44934 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 156.76, "high": 164.32, "low": 143.3, "close": 144.81, "volume": 307625.849, "close_time": 1727827199999, "quote_volume": 47313576.74481, "trades": 229512, "taker_buy_base": 140958.452, "taker_buy_quote": 21662566.35708 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 144.8, "high": 150.23, "low": 136.82, "close": 139.14, "volume": 248375.003, "close_time": 1727913599999, "quote_volume": 35554858.70125, "trades": 184282, "taker_buy_base": 114109.489, "taker_buy_quote": 16327157.65046 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 139.16, "high": 146.8, "low": 134.7, "close": 143.73, "volume": 343883.213, "close_time": 1727999999999, "quote_volume": 48397771.57111, "trades": 195134, "taker_buy_base": 175525.588, "taker_buy_quote": 24718853.5755 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 143.73, "high": 152.95, "low": 141.52, "close": 151.25, "volume": 297529.597, "close_time": 1728086399999, "quote_volume": 44259169.46662, "trades": 155721, "taker_buy_base": 150867.672, "taker_buy_quote": 22431759.82027 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 151.29, "high": 151.89, "low": 146.07, "close": 148.46, "volume": 69951.682, "close_time": 1728172799999, "quote_volume": 10440221.45639, "trades": 54922, "taker_buy_base": 32666.842, "taker_buy_quote": 4876580.39425 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 148.49, "high": 150.57, "low": 146.19, "close": 150.12, "volume": 77951.976, "close_time": 1728259199999, "quote_volume": 11558229.68383, "trades": 50218, "taker_buy_base": 38710.675, "taker_buy_quote": 5740879.56838 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 150.13, "high": 154.9, "low": 145.45, "close": 146.68, "volume": 193093.639, "close_time": 1728345599999, "quote_volume": 28906156.71318, "trades": 104433, "taker_buy_base": 90914.868, "taker_buy_quote": 13618742.11612 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 146.69, "high": 147.75, "low": 141.77, "close": 143.15, "volume": 125955.959, "close_time": 1728431999999, "quote_volume": 18220636.39681, "trades": 75174, "taker_buy_base": 60115.314, "taker_buy_quote": 8701325.25717 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 143.14, "high": 144.23, "low": 138.42, "close": 139.44, "volume": 163378.505, "close_time": 1728518399999, "quote_volume": 23089791.01085, "trades": 94462, "taker_buy_base": 83240.881, "taker_buy_quote": 11768912.84734 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 139.44, "high": 145.34, "low": 136.0, "close": 140.7, "volume": 234816.631, "close_time": 1728604799999, "quote_volume": 32998748.46917, "trades": 140847, "taker_buy_base": 109772.147, "taker_buy_quote": 15443792.37809 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 140.72, "high": 145.85, "low": 140.36, "close": 143.91, "volume": 94223.554, "close_time": 1728691199999, "quote_volume": 13484535.1992, "trades": 71775, "taker_buy_base": 49250.665, "taker_buy_quote": 7045615.83345 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 143.91, "high": 157.04, "low": 143.27, "close": 154.73, "volume": 174033.133, "close_time": 1728777599999, "quote_volume": 26208558.13814, "trades": 131756, "taker_buy_base": 88956.804, "taker_buy_quote": 13410789.28409 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 154.74, "high": 155.99, "low": 150.54, "close": 154.64, "volume": 112460.164, "close_time": 1728863999999, "quote_volume": 17187239.26008, "trades": 94078, "taker_buy_base": 57993.206, "taker_buy_quote": 8864012.5745 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 154.63, "high": 165.39, "low": 153.04, "close": 162.93, "volume": 215465.312, "close_time": 1728950399999, "quote_volume": 34740088.24635, "trades": 175304, "taker_buy_base": 110846.262, "taker_buy_quote": 17871965.40017 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 162.95, "high": 165.84, "low": 152.81, "close": 156.79, "volume": 242676.987, "close_time": 1729036799999, "quote_volume": 38585867.5433, "trades": 215135, "taker_buy_base": 120678.331, "taker_buy_quote": 19190528.81841 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 156.79, "high": 159.95, "low": 153.52, "close": 155.8, "volume": 117223.022, "close_time": 1729123199999, "quote_volume": 18365113.57054, "trades": 117989, "taker_buy_base": 50113.199, "taker_buy_quote": 7854384.21832 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 155.81, "high": 157.69, "low": 150.2, "close": 153.14, "volume": 98597.969, "close_time": 1729209599999, "quote_volume": 15234112.99366, "trades": 92491, "taker_buy_base": 49237.657, "taker_buy_quote": 7601045.9551 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 153.13, "high": 159.05, "low": 152.07, "close": 159.0, "volume": 97053.172, "close_time": 1729295999999, "quote_volume": 15151010.38426, "trades": 80300, "taker_buy_base": 48311.776, "taker_buy_quote": 7541275.34286 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 159.02, "high": 159.91, "low": 155.77, "close": 158.15, "volume": 65337.172, "close_time": 1729382399999, "quote_volume": 10322776.04672, "trades": 59464, "taker_buy_base": 29928.737, "taker_buy_quote": 4727736.36718 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 158.18, "high": 160.58, "low": 156.04, "close": 158.88, "volume": 82687.271, "close_time": 1729468799999, "quote_volume": 13094839.92152, "trades": 71758, "taker_buy_base": 45154.131, "taker_buy_quote": 7151228.15719 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 158.91, "high": 159.89, "low": 151.3, "close": 153.25, "volume": 103541.131, "close_time": 1729555199999, "quote_volume": 16049464.61439, "trades": 74811, "taker_buy_base": 49207.431, "taker_buy_quote": 7635093.8968 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 153.26, "high": 155.26, "low": 149.99, "close": 152.67, "volume": 72677.47, "close_time": 1729641599999, "quote_volume": 11100209.2168, "trades": 51282, "taker_buy_base": 36421.132, "taker_buy_quote": 5563754.3761 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 152.68, "high": 153.01, "low": 143.88, "close": 149.61, "volume": 84456.014, "close_time": 1729727999999, "quote_volume": 12536704.65485, "trades": 85159, "taker_buy_base": 38402.859, "taker_buy_quote": 5700982.38209 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 149.61, "high": 153.16, "low": 145.9, "close": 147.44, "volume": 104300.323, "close_time": 1729814399999, "quote_volume": 15624353.08232, "trades": 79264, "taker_buy_base": 48327.99, "taker_buy_quote": 7245319.43808 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 147.48, "high": 149.66, "low": 132.0, "close": 138.1, "volume": 148032.65, "close_time": 1729900799999, "quote_volume": 20960991.24083, "trades": 128974, "taker_buy_base": 69768.365, "taker_buy_quote": 9867726.11465 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 138.08, "high": 143.88, "low": 136.63, "close": 142.69, "volume": 85873.918, "close_time": 1729987199999, "quote_volume": 12084414.67722, "trades": 69610, "taker_buy_base": 41351.681, "taker_buy_quote": 5819550.70491 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 142.7, "high": 148.06, "low": 141.83, "close": 147.94, "volume": 59667.959, "close_time": 1730073599999, "quote_volume": 8613524.73815, "trades": 48191, "taker_buy_base": 30640.136, "taker_buy_quote": 4425061.34372 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 147.95, "high": 154.4, "low": 146.4, "close": 151.69, "volume": 142180.392, "close_time": 1730159999999, "quote_volume": 21428936.72356, "trades": 121588, "taker_buy_base": 69087.473, "taker_buy_quote": 10417910.99785 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 151.67, "high": 155.38, "low": 149.19, "close": 151.49, "volume": 116859.049, "close_time": 1730246399999, "quote_volume": 17812159.74706, "trades": 103594, "taker_buy_base": 57383.666, "taker_buy_quote": 8751284.92103 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 151.51, "high": 158.32, "low": 148.65, "close": 156.25, "volume": 137311.726, "close_time": 1730332799999, "quote_volume": 21274046.5862, "trades": 104803, "taker_buy_base": 71852.177, "taker_buy_quote": 11140467.74415 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 156.19, "high": 157.7, "low": 140.86, "close": 143.51, "volume": 144313.974, "close_time": 1730419199999, "quote_volume": 21211042.6346, "trades": 110473, "taker_buy_base": 71681.224, "taker_buy_quote": 10542380.46923 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 143.51, "high": 147.09, "low": 140.03, "close": 141.45, "volume": 84272.533, "close_time": 1730505599999, "quote_volume": 12063147.20471, "trades": 72863, "taker_buy_base": 43781.264, "taker_buy_quote": 6271068.80041 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 141.41, "high": 143.77, "low": 136.95, "close": 138.42, "volume": 68486.309, "close_time": 1730591999999, "quote_volume": 9570080.90977, "trades": 50758, "taker_buy_base": 33550.129, "taker_buy_quote": 4692511.22701 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 138.45, "high": 138.65, "low": 128.63, "close": 132.87, "volume": 119709.017, "close_time": 1730678399999, "quote_volume": 15947137.71799, "trades": 115284, "taker_buy_base": 58998.898, "taker_buy_quote": 7859815.00745 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 132.86, "high": 134.92, "low": 125.73, "close": 128.27, "volume": 131983.101, "close_time": 1730764799999, "quote_volume": 17134170.01417, "trades": 120435, "taker_buy_base": 67792.424, "taker_buy_quote": 8808806.28925 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 128.27, "high": 136.85, "low": 127.87, "close": 135.83, "volume": 217528.776, "close_time": 1730851199999, "quote_volume": 28661174.31924, "trades": 192107, "taker_buy_base": 88443.115, "taker_buy_quote": 11670162.53122 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 135.83, "high": 176.36, "low": 135.79, "close": 173.71, "volume": 695053.895, "close_time": 1730937599999, "quote_volume": 110609666.10601, "trades": 469006, "taker_buy_base": 361161.92, "taker_buy_quote": 57445925.42171 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 173.65, "high": 190.81, "low": 173.23, "close": 183.4, "volume": 500583.521, "close_time": 1731023999999, "quote_volume": 92016693.93055, "trades": 373193, "taker_buy_base": 251115.841, "taker_buy_quote": 46142016.22462 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 183.54, "high": 185.4, "low": 165.85, "close": 181.94, "volume": 228363.348, "close_time": 1731110399999, "quote_volume": 41122779.7161, "trades": 178251, "taker_buy_base": 110786.524, "taker_buy_quote": 19977644.90442 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 181.97, "high": 199.49, "low": 181.03, "close": 195.35, "volume": 300785.629, "close_time": 1731196799999, "quote_volume": 57479886.02604, "trades": 275495, "taker_buy_base": 157578.926, "taker_buy_quote": 30124334.41013 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 195.21, "high": 198.66, "low": 181.35, "close": 190.06, "volume": 333343.573, "close_time": 1731283199999, "quote_volume": 64136757.50189, "trades": 310598, "taker_buy_base": 173285.454, "taker_buy_quote": 33335506.52683 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 190.06, "high": 195.16, "low": 183.14, "close": 193.47, "volume": 310377.742, "close_time": 1731369599999, "quote_volume": 58654501.90282, "trades": 238736, "taker_buy_base": 150749.378, "taker_buy_quote": 28490181.92628 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 193.44, "high": 196.86, "low": 172.51, "close": 179.17, "volume": 445954.983, "close_time": 1731455999999, "quote_volume": 81939083.7214, "trades": 349136, "taker_buy_base": 209992.485, "taker_buy_quote": 38664938.14885 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 179.28, "high": 187.85, "low": 167.13, "close": 173.21, "volume": 364844.348, "close_time": 1731542399999, "quote_volume": 64304093.90031, "trades": 364605, "taker_buy_base": 171172.046, "taker_buy_quote": 30168595.5259 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 173.2, "high": 176.89, "low": 155.63, "close": 158.13, "volume": 265381.383, "close_time": 1731628799999, "quote_volume": 44165743.14736, "trades": 247698, "taker_buy_base": 128870.059, "taker_buy_quote": 21443252.94341 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 158.16, "high": 166.49, "low": 150.6, "close": 164.4, "volume": 490115.668, "close_time": 1731715199999, "quote_volume": 77683754.8234, "trades": 320698, "taker_buy_base": 245026.639, "taker_buy_quote": 38850528.00225 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 164.4, "high": 175.73, "low": 163.05, "close": 168.95, "volume": 241607.473, "close_time": 1731801599999, "quote_volume": 40786489.5608, "trades": 225082, "taker_buy_base": 113522.625, "taker_buy_quote": 19171744.17141 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 168.96, "high": 172.4, "low": 159.44, "close": 161.98, "volume": 217380.757, "close_time": 1731887999999, "quote_volume": 36124912.85945, "trades": 211228, "taker_buy_base": 96063.004, "taker_buy_quote": 15950599.66758 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 162.0, "high": 173.24, "low": 161.14, "close": 170.78, "volume": 229339.926, "close_time": 1731974399999, "quote_volume": 38436385.66843, "trades": 220982, "taker_buy_base": 115639.348, "taker_buy_quote": 19384008.21363 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 170.77, "high": 173.43, "low": 158.55, "close": 161.95, "volume": 213799.687, "close_time": 1732060799999, "quote_volume": 34941195.20748, "trades": 155081, "taker_buy_base": 108551.205, "taker_buy_quote": 17740310.28389 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 161.99, "high": 168.0, "low": 153.24, "close": 156.77, "volume": 200571.661, "close_time": 1732147199999, "quote_volume": 32171088.85996, "trades": 172377, "taker_buy_base": 94638.401, "taker_buy_quote": 15175907.452 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 156.78, "high": 170.85, "low": 151.86, "close": 169.23, "volume": 285392.265, "close_time": 1732233599999, "quote_volume": 46614281.16707, "trades": 232521, "taker_buy_base": 146375.356, "taker_buy_quote": 23876364.82522 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 169.27, "high": 173.49, "low": 161.14, "close": 173.46, "volume": 270150.291, "close_time": 1732319999999, "quote_volume": 45062872.43918, "trades": 202553, "taker_buy_base": 137415.203, "taker_buy_quote": 22905995.65996 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 173.49, "high": 184.27, "low": 169.84, "close": 174.45, "volume": 343983.151, "close_time": 1732406399999, "quote_volume": 60628434.52092, "trades": 291436, "taker_buy_base": 173908.805, "taker_buy_quote": 30648631.10113 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 174.43, "high": 183.56, "low": 160.52, "close": 171.14, "volume": 356410.728, "close_time": 1732492799999, "quote_volume": 60956505.13781, "trades": 284580, "taker_buy_base": 185148.762, "taker_buy_quote": 31631158.05784 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 171.18, "high": 189.69, "low": 165.93, "close": 181.45, "volume": 499107.27, "close_time": 1732579199999, "quote_volume": 89674941.22535, "trades": 400024, "taker_buy_base": 252475.932, "taker_buy_quote": 45322777.80852 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 181.38, "high": 184.22, "low": 165.42, "close": 181.6, "volume": 381168.624, "close_time": 1732665599999, "quote_volume": 66321051.37601, "trades": 311682, "taker_buy_base": 188988.467, "taker_buy_quote": 32858096.50936 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 181.6, "high": 211.09, "low": 180.58, "close": 210.52, "volume": 539039.049, "close_time": 1732751999999, "quote_volume": 105750520.24874, "trades": 490605, "taker_buy_base": 281980.186, "taker_buy_quote": 55363479.95857 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 210.53, "high": 211.43, "low": 197.61, "close": 200.19, "volume": 222480.054, "close_time": 1732838399999, "quote_volume": 45320195.76334, "trades": 228029, "taker_buy_base": 104448.593, "taker_buy_quote": 21285082.60385 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 200.2, "high": 202.32, "low": 194.68, "close": 198.97, "volume": 162329.086, "close_time": 1732924799999, "quote_volume": 32277894.12777, "trades": 175129, "taker_buy_base": 86441.339, "taker_buy_quote": 17186195.93508 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 198.98, "high": 213.11, "low": 197.6, "close": 211.77, "volume": 280391.678, "close_time": 1733011199999, "quote_volume": 57595673.02959, "trades": 278899, "taker_buy_base": 144719.893, "taker_buy_quote": 29728077.88934 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 211.88, "high": 214.74, "low": 202.73, "close": 209.24, "volume": 224809.278, "close_time": 1733097599999, "quote_volume": 46613510.0887, "trades": 196473, "taker_buy_base": 116371.035, "taker_buy_quote": 24119463.71849 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 209.23, "high": 241.41, "low": 203.92, "close": 235.39, "volume": 702383.006, "close_time": 1733183999999, "quote_volume": 155848022.14882, "trades": 690068, "taker_buy_base": 352927.549, "taker_buy_quote": 78289342.56976 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 235.4, "high": 249.35, "low": 221.05, "close": 240.4, "volume": 606070.204, "close_time": 1733270399999, "quote_volume": 143378317.37202, "trades": 625000, "taker_buy_base": 305807.56, "taker_buy_quote": 72339623.21413 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 240.42, "high": 273.36, "low": 236.02, "close": 256.43, "volume": 537039.589, "close_time": 1733356799999, "quote_volume": 136562407.27621, "trades": 552532, "taker_buy_base": 276005.967, "taker_buy_quote": 70239156.83457 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 256.36, "high": 266.8, "low": 240.05, "close": 247.59, "volume": 369175.298, "close_time": 1733443199999, "quote_volume": 93138347.1512, "trades": 446440, "taker_buy_base": 185440.92, "taker_buy_quote": 46774772.56007 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 247.67, "high": 290.97, "low": 246.35, "close": 281.75, "volume": 434666.972, "close_time": 1733529599999, "quote_volume": 116977659.89499, "trades": 528231, "taker_buy_base": 219317.476, "taker_buy_quote": 59047013.26103 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 281.71, "high": 297.25, "low": 278.0, "close": 282.2, "volume": 236385.842, "close_time": 1733615999999, "quote_volume": 67351381.37942, "trades": 301416, "taker_buy_base": 114096.298, "taker_buy_quote": 32535448.66015 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 282.08, "high": 285.08, "low": 273.82, "close": 282.62, "volume": 153458.025, "close_time": 1733702399999, "quote_volume": 42971799.87124, "trades": 187783, "taker_buy_base": 73387.908, "taker_buy_quote": 20559156.07762 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 282.67, "high": 284.32, "low": 224.63, "close": 260.56, "volume": 480620.993, "close_time": 1733788799999, "quote_volume": 125750861.51868, "trades": 580069, "taker_buy_base": 240942.135, "taker_buy_quote": 63077923.11923 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 260.48, "high": 288.09, "low": 245.8, "close": 276.49, "volume": 797541.231, "close_time": 1733875199999, "quote_volume": 213974914.61545, "trades": 867844, "taker_buy_base": 413915.624, "taker_buy_quote": 111161114.48345 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 276.48, "high": 307.68, "low": 259.81, "close": 302.76, "volume": 411174.822, "close_time": 1733961599999, "quote_volume": 115968425.84773, "trades": 451383, "taker_buy_base": 208098.494, "taker_buy_quote": 58699513.33546 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 302.82, "high": 388.52, "low": 294.76, "close": 367.11, "volume": 1140491.478, "close_time": 1734047999999, "quote_volume": 406204173.72345, "trades": 1162810, "taker_buy_base": 578309.828, "taker_buy_quote": 205766848.80849 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 367.15, "high": 390.95, "low": 352.91, "close": 377.7, "volume": 585463.492, "close_time": 1734134399999, "quote_volume": 216620689.04597, "trades": 750799, "taker_buy_base": 296863.673, "taker_buy_quote": 109950343.43361 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 377.71, "high": 396.45, "low": 359.14, "close": 365.57, "volume": 473324.015, "close_time": 1734220799999, "quote_volume": 178329031.69153, "trades": 752749, "taker_buy_base": 241063.293, "taker_buy_quote": 90781345.65003 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 365.6, "high": 381.5, "low": 355.0, "close": 368.48, "volume": 325592.662, "close_time": 1734307199999, "quote_volume": 119707819.97263, "trades": 498586, "taker_buy_base": 161358.384, "taker_buy_quote": 59336149.44166 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 368.57, "high": 399.85, "low": 359.4, "close": 379.32, "volume": 614418.432, "close_time": 1734393599999, "quote_volume": 234513584.77648, "trades": 1163704, "taker_buy_base": 323902.873, "taker_buy_quote": 123785254.78967 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 379.28, "high": 388.01, "low": 356.71, "close": 361.3, "volume": 382758.424, "close_time": 1734479999999, "quote_volume": 141977619.19143, "trades": 452643, "taker_buy_base": 184870.509, "taker_buy_quote": 68620487.34408 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 361.31, "high": 380.46, "low": 336.0, "close": 339.73, "volume": 549452.502, "close_time": 1734566399999, "quote_volume": 199912445.44268, "trades": 927955, "taker_buy_base": 268185.192, "taker_buy_quote": 97624970.55409 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 339.64, "high": 350.59, "low": 298.96, "close": 314.98, "volume": 653836.069, "close_time": 1734652799999, "quote_volume": 213277207.62364, "trades": 773542, "taker_buy_base": 332965.121, "taker_buy_quote": 108823209.06991 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 315.0, "high": 341.0, "low": 271.5, "close": 329.4, "volume": 731741.598, "close_time": 1734739199999, "quote_volume": 222568647.25449, "trades": 809088, "taker_buy_base": 361720.533, "taker_buy_quote": 109941485.29983 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 329.41, "high": 344.1, "low": 294.69, "close": 299.13, "volume": 346105.733, "close_time": 1734825599999, "quote_volume": 110009399.56337, "trades": 382404, "taker_buy_base": 166806.622, "taker_buy_quote": 53061542.73908 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 299.2, "high": 323.74, "low": 291.02, "close": 318.97, "volume": 307067.675, "close_time": 1734911999999, "quote_volume": 93806513.98755, "trades": 358380, "taker_buy_base": 152080.91, "taker_buy_quote": 46480111.57147 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 318.96, "high": 389.11, "low": 308.84, "close": 383.53, "volume": 651988.391, "close_time": 1734998399999, "quote_volume": 222773060.24908, "trades": 638626, "taker_buy_base": 339314.027, "taker_buy_quote": 115935556.16885 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 383.51, "high": 390.15, "low": 365.21, "close": 375.14, "volume": 319465.823, "close_time": 1735084799999, "quote_volume": 120484627.78689, "trades": 334889, "taker_buy_base": 162188.988, "taker_buy_quote": 61178828.38346 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 375.11, "high": 386.0, "low": 364.61, "close": 369.99, "volume": 210873.228, "close_time": 1735171199999, "quote_volume": 78984641.19971, "trades": 240773, "taker_buy_base": 105572.801, "taker_buy_quote": 39557816.86646 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 370.06, "high": 371.92, "low": 330.53, "close": 337.74, "volume": 225633.186, "close_time": 1735257599999, "quote_volume": 77963461.73466, "trades": 240209, "taker_buy_base": 109934.759, "taker_buy_quote": 37933357.3844 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 337.71, "high": 352.08, "low": 320.38, "close": 324.01, "volume": 284815.525, "close_time": 1735343999999, "quote_volume": 95503899.02988, "trades": 326225, "taker_buy_base": 145657.487, "taker_buy_quote": 48796388.83826 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 324.01, "high": 362.29, "low": 318.74, "close": 354.4, "volume": 225926.455, "close_time": 1735430399999, "quote_volume": 76129666.66946, "trades": 263122, "taker_buy_base": 112279.822, "taker_buy_quote": 37853393.86446 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 354.53, "high": 355.83, "low": 326.45, "close": 332.74, "volume": 164666.205, "close_time": 1735516799999, "quote_volume": 55709724.95564, "trades": 171195, "taker_buy_base": 86101.167, "taker_buy_quote": 29120603.66167 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 332.77, "high": 344.86, "low": 318.99, "close": 322.06, "volume": 288106.733, "close_time": 1735603199999, "quote_volume": 95664464.18732, "trades": 271976, "taker_buy_base": 148649.047, "taker_buy_quote": 49353245.41992 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 322.08, "high": 328.5, "low": 306.0, "close": 308.82, "volume": 251212.136, "close_time": 1735689599999, "quote_volume": 79210890.51666, "trades": 238684, "taker_buy_base": 127682.709, "taker_buy_quote": 40244536.44372 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 308.82, "high": 322.99, "low": 306.25, "close": 319.84, "volume": 173943.897, "close_time": 1735775999999, "quote_volume": 54582953.44294, "trades": 171362, "taker_buy_base": 90679.287, "taker_buy_quote": 28452787.02148 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 319.84, "high": 339.83, "low": 318.83, "close": 333.5, "volume": 218282.592, "close_time": 1735862399999, "quote_volume": 72471960.21647, "trades": 228530, "taker_buy_base": 107709.931, "taker_buy_quote": 35754506.85098 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 333.61, "high": 356.3, "low": 317.18, "close": 350.8, "volume": 207955.403, "close_time": 1735948799999, "quote_volume": 70337550.61607, "trades": 198427, "taker_buy_base": 104220.651, "taker_buy_quote": 35245126.99039 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 350.77, "high": 361.28, "low": 339.0, "close": 351.6, "volume": 183545.155, "close_time": 1736035199999, "quote_volume": 64358209.49905, "trades": 178847, "taker_buy_base": 92781.252, "taker_buy_quote": 32520985.79427 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 351.66, "high": 352.69, "low": 339.38, "close": 341.7, "volume": 122069.21, "close_time": 1736121599999, "quote_volume": 42010885.89473, "trades": 115437, "taker_buy_base": 62557.099, "taker_buy_quote": 21521153.43293 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 341.8, "high": 355.39, "low": 335.86, "close": 341.5, "volume": 169723.77, "close_time": 1736207999999, "quote_volume": 58343284.20902, "trades": 164366, "taker_buy_base": 86510.544, "taker_buy_quote": 29714670.51457 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 341.52, "high": 343.32, "low": 305.51, "close": 306.88, "volume": 185392.375, "close_time": 1736294399999, "quote_volume": 59830099.98306, "trades": 204630, "taker_buy_base": 90496.021, "taker_buy_quote": 29156825.17819 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 306.89, "high": 312.52, "low": 275.82, "close": 293.31, "volume": 261567.743, "close_time": 1736380799999, "quote_volume": 76864461.0518, "trades": 246032, "taker_buy_base": 130916.364, "taker_buy_quote": 38509364.36337 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 293.3, "high": 299.86, "low": 273.29, "close": 281.13, "volume": 227904.151, "close_time": 1736467199999, "quote_volume": 64897158.59789, "trades": 220178, "taker_buy_base": 110111.062, "taker_buy_quote": 31380243.3389 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 281.12, "high": 300.9, "low": 276.36, "close": 285.8, "volume": 249623.204, "close_time": 1736553599999, "quote_volume": 71608732.99548, "trades": 234619, "taker_buy_base": 121569.263, "taker_buy_quote": 34885561.60574 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 285.78, "high": 293.84, "low": 280.07, "close": 287.2, "volume": 80313.229, "close_time": 1736639999999, "quote_volume": 22931240.36113, "trades": 82861, "taker_buy_base": 40845.1, "taker_buy_quote": 11661280.91339 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 287.3, "high": 296.04, "low": 284.64, "close": 287.92, "volume": 78375.505, "close_time": 1736726399999, "quote_volume": 22755384.74195, "trades": 93886, "taker_buy_base": 40555.359, "taker_buy_quote": 11782700.12802 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 287.99, "high": 297.03, "low": 256.18, "close": 289.57, "volume": 316087.272, "close_time": 1736812799999, "quote_volume": 86309171.17754, "trades": 305610, "taker_buy_base": 160446.761, "taker_buy_quote": 43779267.33408 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 289.62, "high": 301.54, "low": 285.43, "close": 295.52, "volume": 166640.496, "close_time": 1736899199999, "quote_volume": 48713514.08173, "trades": 184950, "taker_buy_base": 87104.131, "taker_buy_quote": 25468300.79492 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 295.48, "high": 323.91, "low": 285.65, "close": 319.92, "volume": 238759.852, "close_time": 1736985599999, "quote_volume": 72865334.06959, "trades": 254325, "taker_buy_base": 117971.86, "taker_buy_quote": 36010373.52788 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 319.99, "high": 321.49, "low": 305.1, "close": 311.23, "volume": 161303.479, "close_time": 1737071999999, "quote_volume": 50644648.25147, "trades": 178116, "taker_buy_base": 77028.632, "taker_buy_quote": 24199858.59522 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 311.25, "high": 336.61, "low": 310.86, "close": 335.19, "volume": 167317.241, "close_time": 1737158399999, "quote_volume": 54555995.52539, "trades": 196144, "taker_buy_base": 86297.1, "taker_buy_quote": 28121024.8158 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 335.16, "high": 341.91, "low": 306.25, "close": 315.57, "volume": 220504.431, "close_time": 1737244799999, "quote_volume": 70139879.53533, "trades": 244367, "taker_buy_base": 105625.996, "taker_buy_quote": 33606190.25293 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 315.5, "high": 348.18, "low": 292.59, "close": 309.41, "volume": 542806.161, "close_time": 1737331199999, "quote_volume": 173939854.59869, "trades": 706439, "taker_buy_base": 259975.789, "taker_buy_quote": 83252575.12285 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 309.41, "high": 365.39, "low": 296.13, "close": 337.53, "volume": 1016783.784, "close_time": 1737417599999, "quote_volume": 343849502.24212, "trades": 1296003, "taker_buy_base": 521779.88, "taker_buy_quote": 176467460.15837 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 337.48, "high": 378.49, "low": 327.09, "close": 370.8, "volume": 684136.842, "close_time": 1737503999999, "quote_volume": 243640938.8177, "trades": 752175, "taker_buy_base": 351591.07, "taker_buy_quote": 125345777.73636 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 370.71, "high": 372.4, "low": 345.22, "close": 346.65, "volume": 233350.263, "close_time": 1737590399999, "quote_volume": 83697748.28198, "trades": 346592, "taker_buy_base": 109526.088, "taker_buy_quote": 39310928.16626 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 346.64, "high": 350.44, "low": 324.31, "close": 337.41, "volume": 275833.043, "close_time": 1737676799999, "quote_volume": 92947274.07023, "trades": 517175, "taker_buy_base": 139252.237, "taker_buy_quote": 46939670.89611 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 337.41, "high": 357.56, "low": 327.81, "close": 334.97, "volume": 239363.708, "close_time": 1737763199999, "quote_volume": 82641994.59997, "trades": 452095, "taker_buy_base": 124935.301, "taker_buy_quote": 43118496.80304 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 334.98, "high": 338.6, "low": 326.05, "close": 326.42, "volume": 113108.822, "close_time": 1737849599999, "quote_volume": 37595030.5068, "trades": 208650, "taker_buy_base": 56311.167, "taker_buy_quote": 18720865.48167 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 326.45, "high": 336.27, "low": 315.79, "close": 316.56, "volume": 111837.022, "close_time": 1737935999999, "quote_volume": 36636301.5957, "trades": 199521, "taker_buy_base": 53134.947, "taker_buy_quote": 17414486.57468 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 316.52, "high": 320.56, "low": 288.09, "close": 305.07, "volume": 321955.984, "close_time": 1738022399999, "quote_volume": 96857925.44649, "trades": 607637, "taker_buy_base": 167244.519, "taker_buy_quote": 50269776.25403 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 305.07, "high": 307.82, "low": 280.84, "close": 284.16, "volume": 181046.333, "close_time": 1738108799999, "quote_volume": 53622816.7993, "trades": 200696, "taker_buy_base": 89327.29, "taker_buy_quote": 26469318.53711 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 284.14, "high": 301.96, "low": 282.55, "close": 290.99, "volume": 216684.912, "close_time": 1738195199999, "quote_volume": 63522776.53118, "trades": 407878, "taker_buy_base": 107232.367, "taker_buy_quote": 31431885.50096 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 291.0, "high": 322.42, "low": 286.89, "close": 315.44, "volume": 174687.445, "close_time": 1738281599999, "quote_volume": 54072326.15725, "trades": 318343, "taker_buy_base": 88558.163, "taker_buy_quote": 27407811.82666 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 315.49, "high": 349.23, "low": 312.56, "close": 332.71, "volume": 335111.11, "close_time": 1738367999999, "quote_volume": 111611456.44787, "trades": 582642, "taker_buy_base": 165118.181, "taker_buy_quote": 54997668.29103 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 332.68, "high": 333.54, "low": 295.0, "close": 296.06, "volume": 167928.935, "close_time": 1738454399999, "quote_volume": 52745811.45746, "trades": 309049, "taker_buy_base": 83805.026, "taker_buy_quote": 26347821.77829 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 296.07, "high": 304.77, "low": 245.24, "close": 258.44, "volume": 366449.871, "close_time": 1738540799999, "quote_volume": 100309347.05615, "trades": 732389, "taker_buy_base": 178791.503, "taker_buy_quote": 49065529.74195 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 258.45, "high": 284.98, "low": 192.63, "close": 276.45, "volume": 1127436.263, "close_time": 1738627199999, "quote_volume": 271839379.76652, "trades": 1802313, "taker_buy_base": 553182.009, "taker_buy_quote": 133713910.5782 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 276.45, "high": 278.33, "low": 248.92, "close": 272.3, "volume": 459215.108, "close_time": 1738713599999, "quote_volume": 120462915.93371, "trades": 817869, "taker_buy_base": 235145.691, "taker_buy_quote": 61631217.42665 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 272.3, "high": 283.38, "low": 256.0, "close": 259.71, "volume": 263653.719, "close_time": 1738799999999, "quote_volume": 70815671.46264, "trades": 627960, "taker_buy_base": 132048.32, "taker_buy_quote": 35481722.59966 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 259.71, "high": 266.89, "low": 239.23, "close": 241.48, "volume": 213477.233, "close_time": 1738886399999, "quote_volume": 54104385.15391, "trades": 555432, "taker_buy_base": 103827.165, "taker_buy_quote": 26320260.1415 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 241.44, "high": 262.1, "low": 231.08, "close": 238.05, "volume": 256448.607, "close_time": 1738972799999, "quote_volume": 63558216.90992, "trades": 614468, "taker_buy_base": 126213.855, "taker_buy_quote": 31281956.11061 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 238.06, "high": 241.88, "low": 231.08, "close": 238.84, "volume": 123643.099, "close_time": 1739059199999, "quote_volume": 29141573.91782, "trades": 295776, "taker_buy_base": 64796.062, "taker_buy_quote": 15266733.66595 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 238.83, "high": 252.72, "low": 229.75, "close": 241.25, "volume": 184419.346, "close_time": 1739145599999, "quote_volume": 44850487.30802, "trades": 406361, "taker_buy_base": 97777.648, "taker_buy_quote": 23802735.09659 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 241.23, "high": 258.0, "low": 234.51, "close": 252.61, "volume": 210359.432, "close_time": 1739231999999, "quote_volume": 52223768.87974, "trades": 504010, "taker_buy_base": 102750.994, "taker_buy_quote": 25503575.06826 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 252.62, "high": 262.77, "low": 242.02, "close": 243.75, "volume": 196526.249, "close_time": 1739318399999, "quote_volume": 50127596.19955, "trades": 384890, "taker_buy_base": 97528.398, "taker_buy_quote": 24921957.3673 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 243.72, "high": 261.09, "low": 231.76, "close": 252.81, "volume": 212497.201, "close_time": 1739404799999, "quote_volume": 51683072.93968, "trades": 449058, "taker_buy_base": 104487.21, "taker_buy_quote": 25414913.77325 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 252.81, "high": 258.17, "low": 246.44, "close": 256.42, "volume": 181007.592, "close_time": 1739491199999, "quote_volume": 45720367.95274, "trades": 392088, "taker_buy_base": 90069.36, "taker_buy_quote": 22758394.91868 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 256.42, "high": 270.28, "low": 253.03, "close": 262.61, "volume": 135543.126, "close_time": 1739577599999, "quote_volume": 35460408.73271, "trades": 293322, "taker_buy_base": 69391.615, "taker_buy_quote": 18150903.28956 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 262.6, "high": 263.67, "low": 249.59, "close": 253.38, "volume": 63140.469, "close_time": 1739663999999, "quote_volume": 16219910.82834, "trades": 147223, "taker_buy_base": 29846.155, "taker_buy_quote": 7662260.34021 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 253.36, "high": 259.0, "low": 249.97, "close": 253.95, "volume": 59418.353, "close_time": 1739750399999, "quote_volume": 15101096.29292, "trades": 172689, "taker_buy_base": 30737.666, "taker_buy_quote": 7806490.44675 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 253.91, "high": 278.68, "low": 249.56, "close": 264.57, "volume": 255620.395, "close_time": 1739836799999, "quote_volume": 67458650.24924, "trades": 533121, "taker_buy_base": 126890.203, "taker_buy_quote": 33518212.35632 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 264.6, "high": 266.12, "low": 241.59, "close": 249.6, "volume": 177667.031, "close_time": 1739923199999, "quote_volume": 44721809.93425, "trades": 419638, "taker_buy_base": 95327.677, "taker_buy_quote": 23998439.39194 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 249.63, "high": 258.41, "low": 246.78, "close": 252.98, "volume": 139948.517, "close_time": 1740009599999, "quote_volume": 35393548.46799, "trades": 321473, "taker_buy_base": 69349.629, "taker_buy_quote": 17539627.37538 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 253.01, "high": 263.45, "low": 251.09, "close": 261.28, "volume": 125911.839, "close_time": 1740095999999, "quote_volume": 32472579.64933, "trades": 253398, "taker_buy_base": 65243.851, "taker_buy_quote": 16840395.40899 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 261.27, "high": 269.11, "low": 238.59, "close": 242.92, "volume": 258217.285, "close_time": 1740182399999, "quote_volume": 65684384.36194, "trades": 673822, "taker_buy_base": 133803.236, "taker_buy_quote": 34012021.47039 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 242.94, "high": 251.76, "low": 239.0, "close": 247.14, "volume": 132479.048, "close_time": 1740268799999, "quote_volume": 32479364.20143, "trades": 293545, "taker_buy_base": 64048.162, "taker_buy_quote": 15719724.1795 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 247.15, "high": 254.24, "low": 243.27, "close": 247.7, "volume": 83526.179, "close_time": 1740355199999, "quote_volume": 20691906.17009, "trades": 190969, "taker_buy_base": 41734.956, "taker_buy_quote": 10337647.09682 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 247.71, "high": 249.36, "low": 205.22, "close": 210.78, "volume": 232853.204, "close_time": 1740441599999, "quote_volume": 53023499.28008, "trades": 471318, "taker_buy_base": 114534.812, "taker_buy_quote": 26086787.03527 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 210.73, "high": 213.55, "low": 189.51, "close": 205.13, "volume": 475176.508, "close_time": 1740527999999, "quote_volume": 94662401.46963, "trades": 931060, "taker_buy_base": 236199.684, "taker_buy_quote": 47100505.10962 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 205.14, "high": 211.65, "low": 192.08, "close": 202.55, "volume": 295382.838, "close_time": 1740614399999, "quote_volume": 60106552.43312, "trades": 620205, "taker_buy_base": 145537.947, "taker_buy_quote": 29627785.22824 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 202.57, "high": 210.08, "low": 196.61, "close": 203.97, "volume": 146454.592, "close_time": 1740700799999, "quote_volume": 29997254.20002, "trades": 355189, "taker_buy_base": 69228.948, "taker_buy_quote": 14190271.61886 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 203.97, "high": 204.56, "low": 178.21, "close": 192.25, "volume": 304630.917, "close_time": 1740787199999, "quote_volume": 57132041.03261, "trades": 769374, "taker_buy_base": 147898.694, "taker_buy_quote": 27739936.79262 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 192.25, "high": 197.02, "low": 183.47, "close": 194.99, "volume": 125176.086, "close_time": 1740873599999, "quote_volume": 23929834.94104, "trades": 288301, "taker_buy_base": 62283.404, "taker_buy_quote": 11906395.36774 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 195.0, "high": 227.0, "low": 190.06, "close": 223.52, "volume": 312986.775, "close_time": 1740959999999, "quote_volume": 65883822.4949, "trades": 641080, "taker_buy_base": 157973.122, "taker_buy_quote": 33257354.61525 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 223.5, "high": 224.42, "low": 177.73, "close": 180.91, "volume": 301482.223, "close_time": 1741046399999, "quote_volume": 60480566.89103, "trades": 639478, "taker_buy_base": 152608.33, "taker_buy_quote": 30606485.12527 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 180.94, "high": 216.88, "low": 167.52, "close": 206.7, "volume": 654727.541, "close_time": 1741132799999, "quote_volume": 125055567.33283, "trades": 1204838, "taker_buy_base": 335178.46, "taker_buy_quote": 64018273.29812 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 206.65, "high": 226.28, "low": 204.27, "close": 220.89, "volume": 379318.7, "close_time": 1741219199999, "quote_volume": 81729507.3136, "trades": 550897, "taker_buy_base": 200400.668, "taker_buy_quote": 43172455.55827 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 220.91, "high": 241.83, "low": 208.2, "close": 208.46, "volume": 456119.8, "close_time": 1741305599999, "quote_volume": 102988608.6204, "trades": 578325, "taker_buy_base": 225890.329, "taker_buy_quote": 51085511.29686 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 208.49, "high": 212.25, "low": 195.3, "close": 196.64, "volume": 372747.706, "close_time": 1741391999999, "quote_volume": 76523340.09206, "trades": 467176, "taker_buy_base": 198512.396, "taker_buy_quote": 40798915.42553 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 196.65, "high": 199.33, "low": 185.13, "close": 195.74, "volume": 246080.737, "close_time": 1741478399999, "quote_volume": 47058898.33796, "trades": 362693, "taker_buy_base": 135815.859, "taker_buy_quote": 25952957.08519 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 195.73, "high": 198.23, "low": 176.22, "close": 178.6, "volume": 265698.51, "close_time": 1741564799999, "quote_volume": 49642171.05625, "trades": 386078, "taker_buy_base": 128625.656, "taker_buy_quote": 24018214.085 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 178.61, "high": 202.01, "low": 175.3, "close": 180.36, "volume": 478366.009, "close_time": 1741651199999, "quote_volume": 89484975.09577, "trades": 683322, "taker_buy_base": 242177.252, "taker_buy_quote": 45306834.87949 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 180.37, "high": 186.08, "low": 166.98, "close": 182.08, "volume": 509954.743, "close_time": 1741737599999, "quote_volume": 90074872.18785, "trades": 709531, "taker_buy_base": 264178.954, "taker_buy_quote": 46682443.91978 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 182.08, "high": 184.37, "low": 163.85, "close": 174.83, "volume": 441159.097, "close_time": 1741823999999, "quote_volume": 76416268.80873, "trades": 512894, "taker_buy_base": 216322.004, "taker_buy_quote": 37477328.16254 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 174.79, "high": 176.26, "low": 160.13, "close": 162.81, "volume": 298320.168, "close_time": 1741910399999, "quote_volume": 50667318.18613, "trades": 370071, "taker_buy_base": 148817.226, "taker_buy_quote": 25287522.95416 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 162.84, "high": 177.4, "low": 162.06, "close": 173.13, "volume": 248730.998, "close_time": 1741996799999, "quote_volume": 42283924.5268, "trades": 242444, "taker_buy_base": 129762.025, "taker_buy_quote": 22061122.0741 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 173.13, "high": 177.35, "low": 171.78, "close": 173.01, "volume": 102136.574, "close_time": 1742083199999, "quote_volume": 17784078.62804, "trades": 116598, "taker_buy_base": 51427.018, "taker_buy_quote": 8953536.03932 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 173.0, "high": 174.04, "low": 163.28, "close": 164.72, "volume": 132975.518, "close_time": 1742169599999, "quote_volume": 22404883.54762, "trades": 161003, "taker_buy_base": 66837.065, "taker_buy_quote": 11257931.6142 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 164.71, "high": 178.13, "low": 164.55, "close": 174.71, "volume": 173909.92, "close_time": 1742255999999, "quote_volume": 29878608.03788, "trades": 183891, "taker_buy_base": 92151.176, "taker_buy_quote": 15823587.52997 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 174.72, "high": 175.33, "low": 164.84, "close": 170.08, "volume": 141000.834, "close_time": 1742342399999, "quote_volume": 23971685.87669, "trades": 181057, "taker_buy_base": 74220.898, "taker_buy_quote": 12611527.68122 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 170.09, "high": 184.64, "low": 169.65, "close": 182.49, "volume": 227825.467, "close_time": 1742428799999, "quote_volume": 40554975.474, "trades": 321084, "taker_buy_base": 123184.859, "taker_buy_quote": 21938335.17947 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 182.5, "high": 183.01, "low": 171.52, "close": 178.77, "volume": 175786.773, "close_time": 1742515199999, "quote_volume": 31045482.95962, "trades": 214963, "taker_buy_base": 90061.773, "taker_buy_quote": 15915856.18511 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 178.78, "high": 183.32, "low": 174.0, "close": 178.26, "volume": 153103.753, "close_time": 1742601599999, "quote_volume": 27316369.64667, "trades": 186717, "taker_buy_base": 85261.137, "taker_buy_quote": 15202035.59798 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 178.27, "high": 183.84, "low": 178.23, "close": 179.77, "volume": 84609.274, "close_time": 1742687999999, "quote_volume": 15316349.085, "trades": 100125, "taker_buy_base": 42292.417, "taker_buy_quote": 7657700.59571 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 179.78, "high": 186.53, "low": 179.45, "close": 185.05, "volume": 112878.785, "close_time": 1742774399999, "quote_volume": 20752781.88133, "trades": 152631, "taker_buy_base": 61006.051, "taker_buy_quote": 11218161.7024 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 185.06, "high": 194.73, "low": 181.29, "close": 190.77, "volume": 134165.595, "close_time": 1742860799999, "quote_volume": 25526690.1257, "trades": 187974, "taker_buy_base": 69945.414, "taker_buy_quote": 13317360.08495 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 190.76, "high": 192.53, "low": 185.33, "close": 186.67, "volume": 114808.321, "close_time": 1742947199999, "quote_volume": 21588934.61383, "trades": 99525, "taker_buy_base": 59596.111, "taker_buy_quote": 11209310.84791 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 186.69, "high": 190.37, "low": 175.13, "close": 177.43, "volume": 185901.176, "close_time": 1743033599999, "quote_volume": 34123683.12782, "trades": 140504, "taker_buy_base": 94748.193, "taker_buy_quote": 17399517.14027 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 177.45, "high": 186.23, "low": 177.08, "close": 184.72, "volume": 111413.715, "close_time": 1743119999999, "quote_volume": 20424742.97322, "trades": 103940, "taker_buy_base": 54922.328, "taker_buy_quote": 10070523.57711 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 184.76, "high": 187.01, "low": 168.44, "close": 175.83, "volume": 161365.104, "close_time": 1743206399999, "quote_volume": 28378115.00495, "trades": 123298, "taker_buy_base": 78806.24, "taker_buy_quote": 13865543.45233 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 175.92, "high": 180.61, "low": 165.82, "close": 168.15, "volume": 176026.568, "close_time": 1743292799999, "quote_volume": 30716936.44494, "trades": 169551, "taker_buy_base": 82476.837, "taker_buy_quote": 14355814.79928 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 168.16, "high": 169.57, "low": 161.33, "close": 163.67, "volume": 132333.992, "close_time": 1743379199999, "quote_volume": 21914692.16086, "trades": 139010, "taker_buy_base": 61441.715, "taker_buy_quote": 10177387.17247 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 163.68, "high": 164.61, "low": 151.86, "close": 159.59, "volume": 174133.212, "close_time": 1743465599999, "quote_volume": 27536905.74863, "trades": 249825, "taker_buy_base": 88685.232, "taker_buy_quote": 14016391.83691 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 159.62, "high": 171.46, "low": 159.16, "close": 166.04, "volume": 153539.609, "close_time": 1743551999999, "quote_volume": 25565557.84774, "trades": 165305, "taker_buy_base": 79355.237, "taker_buy_quote": 13216953.77548 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 166.06, "high": 168.99, "low": 149.5, "close": 150.29, "volume": 280168.932, "close_time": 1743638399999, "quote_volume": 44843821.05634, "trades": 267702, "taker_buy_base": 151260.386, "taker_buy_quote": 24207580.4126 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 150.24, "high": 157.27, "low": 146.31, "close": 151.13, "volume": 154185.86, "close_time": 1743724799999, "quote_volume": 23243097.90303, "trades": 148601, "taker_buy_base": 76664.928, "taker_buy_quote": 11556644.03047 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 151.13, "high": 154.07, "low": 144.38, "close": 152.02, "volume": 196022.179, "close_time": 1743811199999, "quote_volume": 29454737.31206, "trades": 172162, "taker_buy_base": 97914.463, "taker_buy_quote": 14718525.12546 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 151.98, "high": 155.46, "low": 149.47, "close": 152.53, "volume": 69132.948, "close_time": 1743897599999, "quote_volume": 10522448.0765, "trades": 94046, "taker_buy_base": 35565.816, "taker_buy_quote": 5409509.60857 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 152.52, "high": 152.59, "low": 126.33, "close": 129.0, "volume": 214453.046, "close_time": 1743983999999, "quote_volume": 29358640.07418, "trades": 190727, "taker_buy_base": 100034.945, "taker_buy_quote": 13687519.72513 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 129.05, "high": 136.29, "low": 114.05, "close": 132.03, "volume": 596014.993, "close_time": 1744070399999, "quote_volume": 75031948.70312, "trades": 435995, "taker_buy_base": 279644.141, "taker_buy_quote": 35164283.66123 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 132.02, "high": 136.14, "low": 123.54, "close": 125.3, "volume": 361650.137, "close_time": 1744156799999, "quote_volume": 47351859.71261, "trades": 286215, "taker_buy_base": 178107.166, "taker_buy_quote": 23355496.38582 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 125.32, "high": 145.15, "low": 119.84, "close": 143.15, "volume": 345619.119, "close_time": 1744243199999, "quote_volume": 45868478.56064, "trades": 397195, "taker_buy_base": 181012.454, "taker_buy_quote": 24044220.1433 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 143.15, "high": 143.37, "low": 128.21, "close": 131.95, "volume": 290061.213, "close_time": 1744329599999, "quote_volume": 39337978.84374, "trades": 229374, "taker_buy_base": 137949.528, "taker_buy_quote": 18690709.12449 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 131.94, "high": 139.47, "low": 131.3, "close": 136.49, "volume": 224809.006, "close_time": 1744415999999, "quote_volume": 30416363.1541, "trades": 166992, "taker_buy_base": 114250.84, "taker_buy_quote": 15460792.28199 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 136.48, "high": 150.16, "low": 133.73, "close": 148.1, "volume": 174860.528, "close_time": 1744502399999, "quote_volume": 25076457.34238, "trades": 144056, "taker_buy_base": 86374.306, "taker_buy_quote": 12379340.87749 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 148.11, "high": 148.42, "low": 136.6, "close": 139.18, "volume": 159795.965, "close_time": 1744588799999, "quote_volume": 22781572.29458, "trades": 148107, "taker_buy_base": 75790.125, "taker_buy_quote": 10810429.92237 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 139.18, "high": 147.23, "low": 136.84, "close": 137.65, "volume": 178287.761, "close_time": 1744675199999, "quote_volume": 25280716.18457, "trades": 178932, "taker_buy_base": 87574.837, "taker_buy_quote": 12423000.32286 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 137.66, "high": 142.18, "low": 133.54, "close": 134.23, "volume": 148674.597, "close_time": 1744761599999, "quote_volume": 20478144.33511, "trades": 130385, "taker_buy_base": 68972.537, "taker_buy_quote": 9508759.21924 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 134.21, "high": 137.51, "low": 129.81, "close": 133.98, "volume": 160676.004, "close_time": 1744847999999, "quote_volume": 21564203.98506, "trades": 152029, "taker_buy_base": 85679.87, "taker_buy_quote": 11498878.40151 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 133.99, "high": 141.57, "low": 133.85, "close": 138.94, "volume": 112434.126, "close_time": 1744934399999, "quote_volume": 15521131.06323, "trades": 119772, "taker_buy_base": 57984.01, "taker_buy_quote": 8003453.42972 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 138.93, "high": 141.19, "low": 137.19, "close": 138.42, "volume": 76592.913, "close_time": 1745020799999, "quote_volume": 10658010.5075, "trades": 72752, "taker_buy_base": 36287.73, "taker_buy_quote": 5045428.27249 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 138.42, "high": 143.0, "low": 137.93, "close": 141.99, "volume": 66400.56, "close_time": 1745107199999, "quote_volume": 9299558.31322, "trades": 58253, "taker_buy_base": 33404.446, "taker_buy_quote": 4679916.20515 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 142.0, "high": 143.52, "low": 136.81, "close": 140.94, "volume": 64713.51, "close_time": 1745193599999, "quote_volume": 9075809.82426, "trades": 69158, "taker_buy_base": 31584.16, "taker_buy_quote": 4426767.17884 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 140.94, "high": 146.06, "low": 139.05, "close": 142.86, "volume": 136874.98, "close_time": 1745279999999, "quote_volume": 19631675.72092, "trades": 138369, "taker_buy_base": 70430.356, "taker_buy_quote": 10109074.29988 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 142.87, "high": 159.03, "low": 139.75, "close": 158.2, "volume": 204783.652, "close_time": 1745366399999, "quote_volume": 30660190.43228, "trades": 223585, "taker_buy_base": 102207.355, "taker_buy_quote": 15302818.41565 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 158.22, "high": 168.91, "low": 157.73, "close": 168.14, "volume": 248577.84, "close_time": 1745452799999, "quote_volume": 40828852.82342, "trades": 256731, "taker_buy_base": 124029.264, "taker_buy_quote": 20367331.50627 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 168.12, "high": 170.7, "low": 158.27, "close": 167.92, "volume": 238796.662, "close_time": 1745539199999, "quote_volume": 39327190.39146, "trades": 235889, "taker_buy_base": 122305.827, "taker_buy_quote": 20138494.82959 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 167.91, "high": 170.61, "low": 162.87, "close": 166.46, "volume": 216716.797, "close_time": 1745625599999, "quote_volume": 36181832.88953, "trades": 227857, "taker_buy_base": 104795.697, "taker_buy_quote": 17498993.4965 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 166.48, "high": 173.2, "low": 164.41, "close": 172.91, "volume": 143654.91, "close_time": 1745711999999, "quote_volume": 24282516.92268, "trades": 157044, "taker_buy_base": 68308.041, "taker_buy_quote": 11550608.07189 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 172.95, "high": 179.39, "low": 165.42, "close": 166.62, "volume": 167845.334, "close_time": 1745798399999, "quote_volume": 28678052.0195, "trades": 195342, "taker_buy_base": 84342.873, "taker_buy_quote": 14404097.33122 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 166.6, "high": 174.96, "low": 161.78, "close": 166.25, "volume": 203546.061, "close_time": 1745884799999, "quote_volume": 34239848.03773, "trades": 203560, "taker_buy_base": 101120.121, "taker_buy_quote": 17007087.82464 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 166.26, "high": 171.31, "low": 163.34, "close": 165.63, "volume": 138619.239, "close_time": 1745971199999, "quote_volume": 23259797.36167, "trades": 165319, "taker_buy_base": 65361.643, "taker_buy_quote": 10973856.13443 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 165.61, "high": 166.99, "low": 155.43, "close": 164.19, "volume": 142427.485, "close_time": 1746057599999, "quote_volume": 23045665.07012, "trades": 162916, "taker_buy_base": 71626.065, "taker_buy_quote": 11595930.15165 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 164.18, "high": 179.36, "low": 164.15, "close": 172.99, "volume": 177027.897, "close_time": 1746143999999, "quote_volume": 30627642.3898, "trades": 196259, "taker_buy_base": 84542.58, "taker_buy_quote": 14622694.29768 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 172.98, "high": 179.3, "low": 171.9, "close": 174.59, "volume": 107171.475, "close_time": 1746230399999, "quote_volume": 18747852.27917, "trades": 124327, "taker_buy_base": 53138.651, "taker_buy_quote": 9294127.28906 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 174.6, "high": 181.1, "low": 169.55, "close": 178.06, "volume": 120276.648, "close_time": 1746316799999, "quote_volume": 21037032.29144, "trades": 122828, "taker_buy_base": 61157.794, "taker_buy_quote": 10703881.40584 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 178.05, "high": 178.99, "low": 170.88, "close": 171.11, "volume": 102426.493, "close_time": 1746403199999, "quote_volume": 17931649.18462, "trades": 135198, "taker_buy_base": 49794.14, "taker_buy_quote": 8717151.81424 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 171.11, "high": 180.91, "low": 169.63, "close": 176.94, "volume": 153785.302, "close_time": 1746489599999, "quote_volume": 27177050.64351, "trades": 180578, "taker_buy_base": 76370.766, "taker_buy_quote": 13511516.58254 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 176.91, "high": 178.99, "low": 163.26, "close": 177.82, "volume": 172834.332, "close_time": 1746575999999, "quote_volume": 29516058.03745, "trades": 215962, "taker_buy_base": 84111.373, "taker_buy_quote": 14345330.73015 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 177.84, "high": 180.03, "low": 167.42, "close": 172.12, "volume": 157627.163, "close_time": 1746662399999, "quote_volume": 27208897.27638, "trades": 178945, "taker_buy_base": 83781.442, "taker_buy_quote": 14470032.03277 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 172.1, "high": 208.46, "low": 172.06, "close": 206.28, "volume": 337309.174, "close_time": 1746748799999, "quote_volume": 64326383.58745, "trades": 407322, "taker_buy_base": 166812.525, "taker_buy_quote": 31842231.44857 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 206.27, "high": 220.72, "low": 202.43, "close": 211.24, "volume": 283918.985, "close_time": 1746835199999, "quote_volume": 59397139.64822, "trades": 383645, "taker_buy_base": 146876.33, "taker_buy_quote": 30767686.17166 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 211.22, "high": 230.38, "low": 208.83, "close": 228.64, "volume": 208941.792, "close_time": 1746921599999, "quote_volume": 46030694.67693, "trades": 375664, "taker_buy_base": 107636.367, "taker_buy_quote": 23733866.25095 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 228.62, "high": 230.54, "low": 213.8, "close": 221.15, "volume": 139746.809, "close_time": 1747007999999, "quote_volume": 30944276.90955, "trades": 258451, "taker_buy_base": 66082.5, "taker_buy_quote": 14635039.06857 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 221.19, "high": 229.64, "low": 211.91, "close": 221.87, "volume": 242807.236, "close_time": 1747094399999, "quote_volume": 53760339.36625, "trades": 413983, "taker_buy_base": 121724.734, "taker_buy_quote": 26954775.47707 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 221.88, "high": 238.36, "low": 210.29, "close": 236.41, "volume": 179353.002, "close_time": 1747180799999, "quote_volume": 40106655.58279, "trades": 293182, "taker_buy_base": 90680.546, "taker_buy_quote": 20266514.13967 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 236.4, "high": 239.27, "low": 223.93, "close": 229.54, "volume": 132042.663, "close_time": 1747267199999, "quote_volume": 30470241.45141, "trades": 202377, "taker_buy_base": 61535.555, "taker_buy_quote": 14200280.4468 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 229.55, "high": 235.32, "low": 216.8, "close": 223.86, "volume": 191709.549, "close_time": 1747353599999, "quote_volume": 43315172.32087, "trades": 350785, "taker_buy_base": 93692.23, "taker_buy_quote": 21173979.54956 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 223.87, "high": 245.12, "low": 221.52, "close": 230.98, "volume": 202070.584, "close_time": 1747439999999, "quote_volume": 47585876.08257, "trades": 327837, "taker_buy_base": 104759.152, "taker_buy_quote": 24664744.19051 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 230.96, "high": 232.13, "low": 219.79, "close": 222.17, "volume": 118983.177, "close_time": 1747526399999, "quote_volume": 26812501.36194, "trades": 216516, "taker_buy_base": 60064.271, "taker_buy_quote": 13543195.4022 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 222.18, "high": 244.08, "low": 218.42, "close": 232.12, "volume": 206116.908, "close_time": 1747612799999, "quote_volume": 47307322.00452, "trades": 340409, "taker_buy_base": 107398.469, "taker_buy_quote": 24647165.10232 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 232.12, "high": 249.84, "low": 211.97, "close": 247.76, "volume": 292232.54, "close_time": 1747699199999, "quote_volume": 67025244.82931, "trades": 459356, "taker_buy_base": 145225.839, "taker_buy_quote": 33402881.57613 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 247.77, "high": 270.43, "low": 246.46, "close": 259.46, "volume": 453430.281, "close_time": 1747785599999, "quote_volume": 118697149.76264, "trades": 611834, "taker_buy_base": 217235.349, "taker_buy_quote": 56830505.23597 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 259.47, "high": 262.06, "low": 243.23, "close": 247.54, "volume": 272646.761, "close_time": 1747871999999, "quote_volume": 69157110.45266, "trades": 395764, "taker_buy_base": 137143.149, "taker_buy_quote": 34805033.99899 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 247.57, "high": 260.05, "low": 246.53, "close": 256.83, "volume": 239386.163, "close_time": 1747958399999, "quote_volume": 60923865.47007, "trades": 321709, "taker_buy_base": 119074.262, "taker_buy_quote": 30311318.34477 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 256.85, "high": 264.19, "low": 239.25, "close": 256.11, "volume": 338570.162, "close_time": 1748044799999, "quote_volume": 86441081.49747, "trades": 502533, "taker_buy_base": 164394.398, "taker_buy_quote": 42004216.19392 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 256.14, "high": 276.96, "low": 250.72, "close": 261.85, "volume": 288994.852, "close_time": 1748131199999, "quote_volume": 76214135.87571, "trades": 415101, "taker_buy_base": 151409.61, "taker_buy_quote": 39950441.43463 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 261.87, "high": 270.82, "low": 256.38, "close": 269.28, "volume": 222579.022, "close_time": 1748217599999, "quote_volume": 58987379.69495, "trades": 338364, "taker_buy_base": 102375.269, "taker_buy_quote": 27132588.30215 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 269.29, "high": 276.89, "low": 259.34, "close": 267.52, "volume": 207351.898, "close_time": 1748303999999, "quote_volume": 55387303.29316, "trades": 295406, "taker_buy_base": 102057.249, "taker_buy_quote": 27279919.72746 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 267.52, "high": 282.84, "low": 263.0, "close": 271.57, "volume": 170465.692, "close_time": 1748390399999, "quote_volume": 46941254.85661, "trades": 312368, "taker_buy_base": 87808.044, "taker_buy_quote": 24199486.15248 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 271.59, "high": 274.64, "low": 260.31, "close": 264.99, "volume": 131408.883, "close_time": 1748476799999, "quote_volume": 35214344.55194, "trades": 197708, "taker_buy_base": 57438.32, "taker_buy_quote": 15410661.29808 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 265.01, "high": 274.34, "low": 248.88, "close": 250.0, "volume": 205370.915, "close_time": 1748563199999, "quote_volume": 53920626.22621, "trades": 335766, "taker_buy_base": 89678.41, "taker_buy_quote": 23574193.22377 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 250.01, "high": 256.31, "low": 240.0, "close": 250.96, "volume": 215505.527, "close_time": 1748649599999, "quote_volume": 53599877.18109, "trades": 354226, "taker_buy_base": 98006.915, "taker_buy_quote": 24364404.61659 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 250.95, "high": 254.4, "low": 242.12, "close": 247.09, "volume": 167004.296, "close_time": 1748735999999, "quote_volume": 41593757.60619, "trades": 324300, "taker_buy_base": 84386.495, "taker_buy_quote": 21026281.30167 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 247.1, "high": 254.52, "low": 237.6, "close": 246.13, "volume": 139665.72, "close_time": 1748822399999, "quote_volume": 34250825.19749, "trades": 233627, "taker_buy_base": 67336.076, "taker_buy_quote": 16498270.35409 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 246.14, "high": 258.2, "low": 239.13, "close": 257.81, "volume": 148460.574, "close_time": 1748908799999, "quote_volume": 36721858.2937, "trades": 215716, "taker_buy_base": 72603.84, "taker_buy_quote": 17970580.45331 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 257.79, "high": 272.96, "low": 254.19, "close": 266.43, "volume": 152350.519, "close_time": 1748995199999, "quote_volume": 40141995.05143, "trades": 235245, "taker_buy_base": 75655.24, "taker_buy_quote": 19896954.49253 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 266.43, "high": 275.94, "low": 262.7, "close": 264.13, "volume": 199537.289, "close_time": 1749081599999, "quote_volume": 53546701.79133, "trades": 277277, "taker_buy_base": 94296.723, "taker_buy_quote": 25320727.62133 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 264.12, "high": 267.0, "low": 240.1, "close": 241.72, "volume": 199094.629, "close_time": 1749167999999, "quote_volume": 50544512.93692, "trades": 323230, "taker_buy_base": 91115.198, "taker_buy_quote": 23129813.37085 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 241.72, "high": 255.12, "low": 239.48, "close": 250.89, "volume": 136129.784, "close_time": 1749254399999, "quote_volume": 33877411.67213, "trades": 222687, "taker_buy_base": 65638.926, "taker_buy_quote": 16337721.36332 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 250.9, "high": 260.52, "low": 249.33, "close": 257.44, "volume": 63294.548, "close_time": 1749340799999, "quote_volume": 16167371.03991, "trades": 128161, "taker_buy_base": 29715.204, "taker_buy_quote": 7591444.24227 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 257.45, "high": 257.57, "low": 252.16, "close": 253.8, "volume": 62246.441, "close_time": 1749427199999, "quote_volume": 15857791.96632, "trades": 114094, "taker_buy_base": 31076.158, "taker_buy_quote": 7914982.39322 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 253.79, "high": 285.7, "low": 250.32, "close": 283.31, "volume": 166118.033, "close_time": 1749513599999, "quote_volume": 44123840.63675, "trades": 248848, "taker_buy_base": 89884.269, "taker_buy_quote": 23910673.56339 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 283.31, "high": 317.78, "low": 282.71, "close": 308.34, "volume": 427174.508, "close_time": 1749599999999, "quote_volume": 128833216.63949, "trades": 522306, "taker_buy_base": 203107.642, "taker_buy_quote": 61127061.91384 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 308.32, "high": 325.41, "low": 300.32, "close": 303.83, "volume": 216952.423, "close_time": 1749686399999, "quote_volume": 67376948.69041, "trades": 332354, "taker_buy_base": 108264.869, "taker_buy_quote": 33653939.68255 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 303.83, "high": 309.57, "low": 286.82, "close": 293.92, "volume": 207729.733, "close_time": 1749772799999, "quote_volume": 61835129.19031, "trades": 302083, "taker_buy_base": 99562.402, "taker_buy_quote": 29661928.55118 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 293.94, "high": 294.22, "low": 261.56, "close": 291.17, "volume": 529097.909, "close_time": 1749859199999, "quote_volume": 147390239.05783, "trades": 683852, "taker_buy_base": 272373.176, "taker_buy_quote": 75930279.80934 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 291.18, "high": 291.24, "low": 267.96, "close": 275.11, "volume": 166336.995, "close_time": 1749945599999, "quote_volume": 46269342.92409, "trades": 273573, "taker_buy_base": 81941.002, "taker_buy_quote": 22832650.7865 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 275.18, "high": 278.92, "low": 266.41, "close": 274.97, "volume": 98219.224, "close_time": 1750031999999, "quote_volume": 26875767.59655, "trades": 193353, "taker_buy_base": 46388.35, "taker_buy_quote": 12705149.36928 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 274.97, "high": 295.75, "low": 271.84, "close": 275.12, "volume": 249880.545, "close_time": 1750118399999, "quote_volume": 71195250.90865, "trades": 368930, "taker_buy_base": 130799.877, "taker_buy_quote": 37310563.15056 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 275.11, "high": 283.8, "low": 262.11, "close": 266.56, "volume": 286884.273, "close_time": 1750204799999, "quote_volume": 77941103.89404, "trades": 361841, "taker_buy_base": 134443.372, "taker_buy_quote": 36576910.81658 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 266.56, "high": 270.18, "low": 255.16, "close": 259.06, "volume": 145068.062, "close_time": 1750291199999, "quote_volume": 37952830.55325, "trades": 269921, "taker_buy_base": 68657.704, "taker_buy_quote": 17956169.34395 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 259.06, "high": 266.6, "low": 248.88, "close": 255.62, "volume": 154272.423, "close_time": 1750377599999, "quote_volume": 39647876.89071, "trades": 228385, "taker_buy_base": 77466.931, "taker_buy_quote": 19903675.23837 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 255.67, "high": 264.51, "low": 241.98, "close": 247.31, "volume": 165238.363, "close_time": 1750463999999, "quote_volume": 41908824.15663, "trades": 196654, "taker_buy_base": 76555.147, "taker_buy_quote": 19426047.87248 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 247.32, "high": 250.16, "low": 226.94, "close": 234.74, "volume": 141134.971, "close_time": 1750550399999, "quote_volume": 33949387.36059, "trades": 171607, "taker_buy_base": 66326.018, "taker_buy_quote": 15958246.52567 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 234.75, "high": 238.97, "low": 213.0, "close": 227.9, "volume": 306273.969, "close_time": 1750636799999, "quote_volume": 68954704.72142, "trades": 358139, "taker_buy_base": 160100.824, "taker_buy_quote": 35978555.32692 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 227.89, "high": 258.36, "low": 221.68, "close": 257.04, "volume": 350889.69, "close_time": 1750723199999, "quote_volume": 83555951.31694, "trades": 358645, "taker_buy_base": 168321.053, "taker_buy_quote": 40116000.73701 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 257.05, "high": 269.63, "low": 253.02, "close": 264.12, "volume": 208497.59, "close_time": 1750809599999, "quote_volume": 54500031.08896, "trades": 238132, "taker_buy_base": 108726.09, "taker_buy_quote": 28434820.00289 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 264.14, "high": 271.0, "low": 254.29, "close": 255.95, "volume": 138698.613, "close_time": 1750895999999, "quote_volume": 36263926.69574, "trades": 166315, "taker_buy_base": 67583.288, "taker_buy_quote": 17679180.52895 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 255.93, "high": 265.58, "low": 248.98, "close": 250.3, "volume": 178809.874, "close_time": 1750982399999, "quote_volume": 45839090.79909, "trades": 184525, "taker_buy_base": 88261.494, "taker_buy_quote": 22625837.3082 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 250.31, "high": 268.0, "low": 248.63, "close": 259.26, "volume": 140571.753, "close_time": 1751068799999, "quote_volume": 36467801.65142, "trades": 182626, "taker_buy_base": 74257.951, "taker_buy_quote": 19288301.79848 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 259.29, "high": 261.9, "low": 253.12, "close": 259.92, "volume": 59226.651, "close_time": 1751155199999, "quote_volume": 15208937.41802, "trades": 101745, "taker_buy_base": 28314.415, "taker_buy_quote": 7271252.68828 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 259.92, "high": 280.73, "low": 256.38, "close": 278.61, "volume": 144538.614, "close_time": 1751241599999, "quote_volume": 39153522.59242, "trades": 219206, "taker_buy_base": 74551.395, "taker_buy_quote": 20218204.6828 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 278.61, "high": 284.86, "low": 268.51, "close": 274.48, "volume": 154839.828, "close_time": 1751327999999, "quote_volume": 42578065.23902, "trades": 195238, "taker_buy_base": 74190.629, "taker_buy_quote": 20405185.89962 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 274.5, "high": 277.46, "low": 259.58, "close": 259.93, "volume": 101132.555, "close_time": 1751414399999, "quote_volume": 27048036.98582, "trades": 130461, "taker_buy_base": 47624.183, "taker_buy_quote": 12742934.69369 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 259.95, "high": 283.43, "low": 257.37, "close": 276.16, "volume": 179381.171, "close_time": 1751500799999, "quote_volume": 48623385.64293, "trades": 206776, "taker_buy_base": 102365.462, "taker_buy_quote": 27726780.43108 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 276.15, "high": 285.58, "low": 272.82, "close": 279.37, "volume": 173027.338, "close_time": 1751587199999, "quote_volume": 48400086.16577, "trades": 220925, "taker_buy_base": 87487.57, "taker_buy_quote": 24480618.85013 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 279.38, "high": 282.97, "low": 258.56, "close": 265.95, "volume": 156226.386, "close_time": 1751673599999, "quote_volume": 41925917.28819, "trades": 171303, "taker_buy_base": 73756.277, "taker_buy_quote": 19787123.65158 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 265.95, "high": 276.71, "low": 265.07, "close": 273.56, "volume": 75134.432, "close_time": 1751759999999, "quote_volume": 20352970.36897, "trades": 118339, "taker_buy_base": 36178.017, "taker_buy_quote": 9801123.98648 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 273.58, "high": 291.84, "low": 269.86, "close": 287.35, "volume": 114798.087, "close_time": 1751846399999, "quote_volume": 32122003.51459, "trades": 152867, "taker_buy_base": 61639.366, "taker_buy_quote": 17245774.07515 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 287.35, "high": 290.8, "low": 277.52, "close": 283.22, "volume": 140078.883, "close_time": 1751932799999, "quote_volume": 39988673.83222, "trades": 193446, "taker_buy_base": 70272.096, "taker_buy_quote": 20070139.08582 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 283.23, "high": 295.0, "low": 277.49, "close": 293.0, "volume": 134841.356, "close_time": 1752019199999, "quote_volume": 38726578.83713, "trades": 177238, "taker_buy_base": 69641.531, "taker_buy_quote": 20007553.49012 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 292.96, "high": 306.76, "low": 290.14, "close": 301.68, "volume": 207147.58, "close_time": 1752105599999, "quote_volume": 61996958.45656, "trades": 267392, "taker_buy_base": 105716.138, "taker_buy_quote": 31644045.47653 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 301.68, "high": 315.99, "low": 292.3, "close": 308.76, "volume": 232006.347, "close_time": 1752191999999, "quote_volume": 70149732.75406, "trades": 264442, "taker_buy_base": 117556.3, "taker_buy_quote": 35552103.92885 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 308.77, "high": 318.17, "low": 294.28, "close": 297.41, "volume": 235570.343, "close_time": 1752278399999, "quote_volume": 72562600.86219, "trades": 359579, "taker_buy_base": 114973.947, "taker_buy_quote": 35451598.82409 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 297.42, "high": 306.85, "low": 292.86, "close": 302.19, "volume": 143181.973, "close_time": 1752364799999, "quote_volume": 42906105.31903, "trades": 182289, "taker_buy_base": 71886.601, "taker_buy_quote": 21561147.16489 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 302.2, "high": 317.7, "low": 299.95, "close": 305.8, "volume": 132111.145, "close_time": 1752451199999, "quote_volume": 40828232.85554, "trades": 206562, "taker_buy_base": 63660.956, "taker_buy_quote": 19649166.90751 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 305.81, "high": 332.0, "low": 305.25, "close": 315.14, "volume": 261896.293, "close_time": 1752537599999, "quote_volume": 84226739.19495, "trades": 350567, "taker_buy_base": 125000.304, "taker_buy_quote": 40193321.99681 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 315.14, "high": 331.48, "low": 305.62, "close": 327.52, "volume": 243488.14, "close_time": 1752623999999, "quote_volume": 77467203.51147, "trades": 376043, "taker_buy_base": 118844.599, "taker_buy_quote": 37820192.51826 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 327.52, "high": 335.0, "low": 321.1, "close": 323.23, "volume": 228870.542, "close_time": 1752710399999, "quote_volume": 75348302.57118, "trades": 321024, "taker_buy_base": 118903.619, "taker_buy_quote": 39144301.8916 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 323.26, "high": 331.84, "low": 312.24, "close": 321.68, "volume": 241112.907, "close_time": 1752796799999, "quote_volume": 77560006.10317, "trades": 341356, "taker_buy_base": 119898.715, "taker_buy_quote": 38590571.93047 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 321.68, "high": 337.98, "low": 311.47, "close": 324.44, "volume": 419466.312, "close_time": 1752883199999, "quote_volume": 136637386.95862, "trades": 510441, "taker_buy_base": 205572.589, "taker_buy_quote": 66960257.86681 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 324.46, "high": 325.79, "low": 311.93, "close": 319.18, "volume": 99200.516, "close_time": 1752969599999, "quote_volume": 31449728.83038, "trades": 158293, "taker_buy_base": 48439.562, "taker_buy_quote": 15359460.31775 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 319.2, "high": 335.3, "low": 317.28, "close": 324.31, "volume": 217838.829, "close_time": 1753055999999, "quote_volume": 71196372.7051, "trades": 229943, "taker_buy_base": 101328.461, "taker_buy_quote": 33096237.52543 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 324.31, "high": 334.73, "low": 317.97, "close": 322.16, "volume": 189540.216, "close_time": 1753142399999, "quote_volume": 61985826.45505, "trades": 245357, "taker_buy_base": 93266.218, "taker_buy_quote": 30508184.96656 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 322.17, "high": 324.39, "low": 300.14, "close": 310.53, "volume": 261436.183, "close_time": 1753228799999, "quote_volume": 81004023.35969, "trades": 315054, "taker_buy_base": 129125.273, "taker_buy_quote": 39980039.32029 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 310.54, "high": 311.71, "low": 282.21, "close": 290.39, "volume": 246334.094, "close_time": 1753315199999, "quote_volume": 72935028.88875, "trades": 410626, "taker_buy_base": 121381.758, "taker_buy_quote": 35951892.70553 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 290.43, "high": 295.57, "low": 276.2, "close": 286.05, "volume": 185389.048, "close_time": 1753401599999, "quote_volume": 53412462.77114, "trades": 374590, "taker_buy_base": 89897.066, "taker_buy_quote": 25922559.05279 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 286.06, "high": 295.32, "low": 280.04, "close": 294.18, "volume": 186273.109, "close_time": 1753487999999, "quote_volume": 53805403.91942, "trades": 374364, "taker_buy_base": 89524.809, "taker_buy_quote": 25862609.0866 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 294.19, "high": 299.74, "low": 292.28, "close": 294.92, "volume": 69026.646, "close_time": 1753574399999, "quote_volume": 20460650.63626, "trades": 123183, "taker_buy_base": 33598.891, "taker_buy_quote": 9963115.13115 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 294.94, "high": 306.07, "low": 293.93, "close": 304.93, "volume": 99274.81, "close_time": 1753660799999, "quote_volume": 29612264.85478, "trades": 143049, "taker_buy_base": 48201.076, "taker_buy_quote": 14392514.30485 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 304.92, "high": 309.0, "low": 285.7, "close": 288.96, "volume": 140535.822, "close_time": 1753747199999, "quote_volume": 41860181.2, "trades": 209562, "taker_buy_base": 65408.923, "taker_buy_quote": 19501100.30997 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 288.96, "high": 295.59, "low": 279.13, "close": 282.35, "volume": 115665.648, "close_time": 1753833599999, "quote_volume": 33078276.0937, "trades": 180952, "taker_buy_base": 55550.079, "taker_buy_quote": 15896352.48425 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 282.37, "high": 284.82, "low": 263.57, "close": 274.58, "volume": 151419.829, "close_time": 1753919999999, "quote_volume": 41648132.54414, "trades": 214751, "taker_buy_base": 73507.112, "taker_buy_quote": 20215261.19617 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 274.6, "high": 280.25, "low": 260.0, "close": 260.99, "volume": 134667.184, "close_time": 1754006399999, "quote_volume": 36461352.51074, "trades": 175231, "taker_buy_base": 64350.289, "taker_buy_quote": 17461793.53536 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 260.99, "high": 262.84, "low": 249.09, "close": 255.36, "volume": 205487.148, "close_time": 1754092799999, "quote_volume": 52922498.03219, "trades": 299470, "taker_buy_base": 98827.62, "taker_buy_quote": 25458600.18502 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 255.37, "high": 258.0, "low": 245.0, "close": 249.45, "volume": 87719.319, "close_time": 1754179199999, "quote_volume": 22095069.90988, "trades": 150203, "taker_buy_base": 44583.911, "taker_buy_quote": 11231409.78751 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 249.48, "high": 261.01, "low": 246.6, "close": 260.06, "volume": 66369.983, "close_time": 1754265599999, "quote_volume": 16971114.41801, "trades": 88572, "taker_buy_base": 37441.615, "taker_buy_quote": 9578055.92513 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 260.05, "high": 271.17, "low": 259.58, "close": 267.82, "volume": 105360.988, "close_time": 1754351999999, "quote_volume": 27912480.8076, "trades": 138726, "taker_buy_base": 56447.273, "taker_buy_quote": 14959144.22624 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 267.83, "high": 268.31, "low": 249.93, "close": 255.39, "volume": 106421.002, "close_time": 1754438399999, "quote_volume": 27426365.75225, "trades": 166377, "taker_buy_base": 44585.145, "taker_buy_quote": 11510459.81934 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 255.4, "high": 264.57, "low": 251.22, "close": 263.52, "volume": 78144.917, "close_time": 1754524799999, "quote_volume": 20203128.03316, "trades": 108311, "taker_buy_base": 41771.833, "taker_buy_quote": 10813069.89473 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 263.53, "high": 286.43, "low": 262.43, "close": 285.08, "volume": 124492.762, "close_time": 1754611199999, "quote_volume": 34073981.31692, "trades": 156428, "taker_buy_base": 67737.063, "taker_buy_quote": 18525890.81012 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 285.08, "high": 295.06, "low": 279.23, "close": 290.93, "volume": 161349.338, "close_time": 1754697599999, "quote_volume": 46056259.97824, "trades": 258641, "taker_buy_base": 82713.524, "taker_buy_quote": 23627177.26503 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 290.94, "high": 311.47, "low": 290.16, "close": 307.77, "volume": 155347.309, "close_time": 1754783999999, "quote_volume": 46958543.06892, "trades": 206992, "taker_buy_base": 79341.629, "taker_buy_quote": 23979536.89103 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 307.8, "high": 311.45, "low": 298.04, "close": 306.19, "volume": 126135.388, "close_time": 1754870399999, "quote_volume": 38454404.95861, "trades": 201259, "taker_buy_base": 57672.665, "taker_buy_quote": 17583426.60856 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 306.2, "high": 312.95, "low": 291.08, "close": 293.19, "volume": 205193.204, "close_time": 1754956799999, "quote_volume": 61900747.31345, "trades": 274435, "taker_buy_base": 101250.262, "taker_buy_quote": 30519262.67672 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 293.19, "high": 324.23, "low": 292.43, "close": 322.26, "volume": 198659.914, "close_time": 1755043199999, "quote_volume": 61093201.12732, "trades": 320594, "taker_buy_base": 102638.568, "taker_buy_quote": 31594344.442 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 322.24, "high": 335.63, "low": 316.84, "close": 332.15, "volume": 206556.064, "close_time": 1755129599999, "quote_volume": 67282277.57285, "trades": 307711, "taker_buy_base": 104715.026, "taker_buy_quote": 34136877.50685 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 332.16, "high": 340.49, "low": 303.7, "close": 312.58, "volume": 269906.899, "close_time": 1755215999999, "quote_volume": 86486706.14546, "trades": 406634, "taker_buy_base": 127068.892, "taker_buy_quote": 40776150.76753 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 312.57, "high": 317.7, "low": 293.66, "close": 300.0, "volume": 158398.654, "close_time": 1755302399999, "quote_volume": 48257477.8738, "trades": 262836, "taker_buy_base": 72006.35, "taker_buy_quote": 21912867.46415 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 300.0, "high": 303.67, "low": 290.22, "close": 295.6, "volume": 71925.761, "close_time": 1755388799999, "quote_volume": 21248673.73918, "trades": 112673, "taker_buy_base": 36186.91, "taker_buy_quote": 10689360.2146 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 295.62, "high": 310.71, "low": 294.01, "close": 303.2, "volume": 99177.887, "close_time": 1755475199999, "quote_volume": 30138150.50687, "trades": 144777, "taker_buy_base": 51070.878, "taker_buy_quote": 15517175.75548 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 303.18, "high": 304.41, "low": 284.22, "close": 288.58, "volume": 137118.474, "close_time": 1755561599999, "quote_volume": 39934240.96804, "trades": 232059, "taker_buy_base": 66587.372, "taker_buy_quote": 19390004.82893 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 288.58, "high": 292.75, "low": 275.76, "close": 277.42, "volume": 116969.271, "close_time": 1755647999999, "quote_volume": 33063532.36496, "trades": 202789, "taker_buy_base": 55168.88, "taker_buy_quote": 15603710.81908 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 277.41, "high": 299.63, "low": 276.8, "close": 299.35, "volume": 159605.205, "close_time": 1755734399999, "quote_volume": 46304977.43044, "trades": 244857, "taker_buy_base": 89330.741, "taker_buy_quote": 25939743.04047 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 299.36, "high": 305.21, "low": 293.79, "close": 300.1, "volume": 124865.71, "close_time": 1755820799999, "quote_volume": 37449004.64377, "trades": 205919, "taker_buy_base": 57069.987, "taker_buy_quote": 17124968.1718 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 300.14, "high": 346.66, "low": 294.12, "close": 345.61, "volume": 286095.884, "close_time": 1755907199999, "quote_volume": 91658942.44879, "trades": 485712, "taker_buy_base": 151936.536, "taker_buy_quote": 48743778.34667 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 345.67, "high": 385.99, "low": 339.9, "close": 357.78, "volume": 443289.636, "close_time": 1755993599999, "quote_volume": 158967283.10205, "trades": 621791, "taker_buy_base": 219268.246, "taker_buy_quote": 78673945.24486 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 357.78, "high": 360.51, "low": 343.51, "close": 348.67, "volume": 177381.18, "close_time": 1756079999999, "quote_volume": 62269755.68991, "trades": 323549, "taker_buy_base": 84765.614, "taker_buy_quote": 29771037.21637 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 348.7, "high": 350.67, "low": 310.33, "close": 318.56, "volume": 200797.868, "close_time": 1756166399999, "quote_volume": 65943297.95177, "trades": 330837, "taker_buy_base": 91870.699, "taker_buy_quote": 30148290.48369 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 318.54, "high": 339.09, "low": 314.16, "close": 335.73, "volume": 212758.42, "close_time": 1756252799999, "quote_volume": 70094379.05016, "trades": 383424, "taker_buy_base": 119062.768, "taker_buy_quote": 39216435.7961 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 335.73, "high": 336.42, "low": 319.51, "close": 320.63, "volume": 161177.428, "close_time": 1756339199999, "quote_volume": 52779687.89096, "trades": 324500, "taker_buy_base": 81272.212, "taker_buy_quote": 26607474.35266 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 320.63, "high": 328.9, "low": 312.8, "close": 317.56, "volume": 161583.38, "close_time": 1756425599999, "quote_volume": 51828609.03841, "trades": 252590, "taker_buy_base": 84708.025, "taker_buy_quote": 27184801.9266 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 317.55, "high": 321.68, "low": 304.0, "close": 319.2, "volume": 233659.936, "close_time": 1756511999999, "quote_volume": 72813847.40233, "trades": 439513, "taker_buy_base": 116625.176, "taker_buy_quote": 36363565.9313 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 319.2, "high": 319.78, "low": 310.25, "close": 319.39, "volume": 96835.421, "close_time": 1756598399999, "quote_volume": 30568543.63332, "trades": 171366, "taker_buy_base": 51870.165, "taker_buy_quote": 16378314.89006 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 319.4, "high": 325.13, "low": 315.16, "close": 315.69, "volume": 87367.956, "close_time": 1756684799999, "quote_volume": 28041507.09547, "trades": 152855, "taker_buy_base": 45158.126, "taker_buy_quote": 14496144.75136 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 315.69, "high": 319.52, "low": 299.11, "close": 304.87, "volume": 123593.016, "close_time": 1756771199999, "quote_volume": 38237611.32001, "trades": 235584, "taker_buy_base": 64627.413, "taker_buy_quote": 20000839.22761 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 304.87, "high": 318.27, "low": 303.81, "close": 315.74, "volume": 141958.637, "close_time": 1756857599999, "quote_volume": 44232907.62576, "trades": 320462, "taker_buy_base": 70913.637, "taker_buy_quote": 22101844.46117 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 315.73, "high": 328.95, "low": 312.81, "close": 327.87, "volume": 107198.694, "close_time": 1756943999999, "quote_volume": 34531566.4176, "trades": 204591, "taker_buy_base": 59638.817, "taker_buy_quote": 19219967.06302 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 327.85, "high": 331.83, "low": 306.0, "close": 306.54, "volume": 155854.11, "close_time": 1757030399999, "quote_volume": 49465821.30356, "trades": 236942, "taker_buy_base": 79773.504, "taker_buy_quote": 25328147.86461 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 306.51, "high": 313.64, "low": 298.27, "close": 302.3, "volume": 141152.621, "close_time": 1757116799999, "quote_volume": 43327450.41146, "trades": 194792, "taker_buy_base": 72156.298, "taker_buy_quote": 22167547.28223 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 302.3, "high": 304.68, "low": 297.36, "close": 298.31, "volume": 45607.194, "close_time": 1757203199999, "quote_volume": 13700944.90809, "trades": 68174, "taker_buy_base": 22570.65, "taker_buy_quote": 6782387.94145 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 298.32, "high": 304.15, "low": 298.02, "close": 301.56, "volume": 52079.844, "close_time": 1757289599999, "quote_volume": 15674223.36659, "trades": 51505, "taker_buy_base": 26020.398, "taker_buy_quote": 7830505.99474 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 301.52, "high": 308.08, "low": 298.44, "close": 302.92, "volume": 103477.993, "close_time": 1757375999999, "quote_volume": 31365009.37474, "trades": 148784, "taker_buy_base": 51117.21, "taker_buy_quote": 15496190.82989 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 302.93, "high": 310.0, "low": 294.86, "close": 298.0, "volume": 127892.491, "close_time": 1757462399999, "quote_volume": 38682759.0495, "trades": 215629, "taker_buy_base": 61386.657, "taker_buy_quote": 18582041.3569 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 298.01, "high": 306.62, "low": 295.79, "close": 300.15, "volume": 107837.566, "close_time": 1757548799999, "quote_volume": 32431570.66397, "trades": 170226, "taker_buy_base": 52794.642, "taker_buy_quote": 15880936.50062 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 300.13, "high": 310.36, "low": 299.13, "close": 309.54, "volume": 96856.917, "close_time": 1757635199999, "quote_volume": 29528286.70551, "trades": 157876, "taker_buy_base": 44662.298, "taker_buy_quote": 13615166.1997 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 309.56, "high": 321.83, "low": 308.01, "close": 321.57, "volume": 106230.307, "close_time": 1757721599999, "quote_volume": 33407048.01243, "trades": 157299, "taker_buy_base": 54237.603, "taker_buy_quote": 17051887.04744 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 321.53, "high": 321.7, "low": 309.57, "close": 315.02, "volume": 82754.594, "close_time": 1757807999999, "quote_volume": 26193296.13999, "trades": 133606, "taker_buy_base": 36856.153, "taker_buy_quote": 11669238.29405 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 315.0, "high": 315.5, "low": 302.17, "close": 306.18, "volume": 73208.848, "close_time": 1757894399999, "quote_volume": 22579665.56843, "trades": 123477, "taker_buy_base": 34515.375, "taker_buy_quote": 10646178.55686 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 306.16, "high": 310.18, "low": 295.25, "close": 299.34, "volume": 77785.678, "close_time": 1757980799999, "quote_volume": 23358641.89392, "trades": 158325, "taker_buy_base": 36656.837, "taker_buy_quote": 11012923.31696 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 299.33, "high": 301.85, "low": 289.48, "close": 298.88, "volume": 116292.108, "close_time": 1758067199999, "quote_volume": 34372814.74625, "trades": 172435, "taker_buy_base": 61612.375, "taker_buy_quote": 18224667.84894 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 298.89, "high": 308.57, "low": 290.62, "close": 305.99, "volume": 120089.268, "close_time": 1758153599999, "quote_volume": 35655135.16426, "trades": 198142, "taker_buy_base": 60208.017, "taker_buy_quote": 17877940.39587 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 306.0, "high": 313.01, "low": 302.6, "close": 309.26, "volume": 95459.047, "close_time": 1758239999999, "quote_volume": 29411764.3177, "trades": 146724, "taker_buy_base": 43939.546, "taker_buy_quote": 13536731.01297 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 309.25, "high": 312.04, "low": 296.64, "close": 298.62, "volume": 102846.705, "close_time": 1758326399999, "quote_volume": 31287755.69051, "trades": 172223, "taker_buy_base": 52756.127, "taker_buy_quote": 16065333.57584 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 298.61, "high": 300.99, "low": 294.75, "close": 296.85, "volume": 44883.633, "close_time": 1758412799999, "quote_volume": 13363886.32883, "trades": 84000, "taker_buy_base": 21016.436, "taker_buy_quote": 6257987.97372 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 296.85, "high": 299.14, "low": 292.81, "close": 294.02, "volume": 36261.032, "close_time": 1758499199999, "quote_volume": 10731794.77403, "trades": 77496, "taker_buy_base": 15961.1, "taker_buy_quote": 4724645.22908 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 294.02, "high": 295.58, "low": 248.68, "close": 270.32, "volume": 265238.413, "close_time": 1758585599999, "quote_volume": 71638726.39111, "trades": 402701, "taker_buy_base": 112400.553, "taker_buy_quote": 30359017.15832 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 270.32, "high": 280.45, "low": 263.03, "close": 274.55, "volume": 111249.573, "close_time": 1758671999999, "quote_volume": 30459915.97058, "trades": 192099, "taker_buy_base": 55735.507, "taker_buy_quote": 15258687.84925 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 274.56, "high": 281.33, "low": 268.46, "close": 278.2, "volume": 86870.674, "close_time": 1758758399999, "quote_volume": 24001525.52477, "trades": 152392, "taker_buy_base": 42379.539, "taker_buy_quote": 11715448.78108 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 278.2, "high": 279.43, "low": 255.7, "close": 260.2, "volume": 217501.49, "close_time": 1758844799999, "quote_volume": 57637949.77864, "trades": 299282, "taker_buy_base": 107923.899, "taker_buy_quote": 28608104.39369 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 260.26, "high": 272.68, "low": 256.3, "close": 270.77, "volume": 130078.739, "close_time": 1758931199999, "quote_volume": 34322071.69201, "trades": 213781, "taker_buy_base": 66844.679, "taker_buy_quote": 17633587.73579 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 270.77, "high": 272.22, "low": 265.45, "close": 266.42, "volume": 42131.369, "close_time": 1759017599999, "quote_volume": 11316802.10801, "trades": 79475, "taker_buy_base": 21278.329, "taker_buy_quote": 5715068.03518 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 266.43, "high": 277.1, "low": 260.97, "close": 275.1, "volume": 62028.154, "close_time": 1759103999999, "quote_volume": 16592617.91081, "trades": 113570, "taker_buy_base": 32430.148, "taker_buy_quote": 8679797.86222 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 275.11, "high": 280.32, "low": 268.63, "close": 277.06, "volume": 90679.798, "close_time": 1759190399999, "quote_volume": 24896707.14486, "trades": 158127, "taker_buy_base": 46161.414, "taker_buy_quote": 12679302.36229 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 277.07, "high": 279.14, "low": 266.1, "close": 274.39, "volume": 83792.499, "close_time": 1759276799999, "quote_volume": 22825781.93041, "trades": 167240, "taker_buy_base": 37077.528, "taker_buy_quote": 10105009.43171 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 274.4, "high": 288.08, "low": 269.83, "close": 286.76, "volume": 107569.648, "close_time": 1759363199999, "quote_volume": 30350480.42727, "trades": 172434, "taker_buy_base": 56874.295, "taker_buy_quote": 16063394.22204 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 286.78, "high": 294.41, "low": 278.8, "close": 288.98, "volume": 117808.713, "close_time": 1759449599999, "quote_volume": 33713237.97906, "trades": 191410, "taker_buy_base": 65397.972, "taker_buy_quote": 18701106.89998 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 288.98, "high": 302.19, "low": 283.89, "close": 290.52, "volume": 133934.406, "close_time": 1759535999999, "quote_volume": 38899520.06078, "trades": 186642, "taker_buy_base": 62644.646, "taker_buy_quote": 18169034.72192 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 290.53, "high": 292.02, "low": 279.91, "close": 283.18, "volume": 56843.409, "close_time": 1759622399999, "quote_volume": 16142091.38669, "trades": 118548, "taker_buy_base": 23392.915, "taker_buy_quote": 6650347.81105 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 283.17, "high": 296.14, "low": 281.09, "close": 285.67, "volume": 93848.058, "close_time": 1759708799999, "quote_volume": 27115975.04624, "trades": 176673, "taker_buy_base": 47071.94, "taker_buy_quote": 13601803.654 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 285.68, "high": 301.95, "low": 282.86, "close": 297.15, "volume": 100641.006, "close_time": 1759795199999, "quote_volume": 29654215.52199, "trades": 183261, "taker_buy_base": 55415.274, "taker_buy_quote": 16333065.96957 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 297.18, "high": 298.28, "low": 275.46, "close": 276.13, "volume": 131234.345, "close_time": 1759881599999, "quote_volume": 37439228.24944, "trades": 199076, "taker_buy_base": 67096.274, "taker_buy_quote": 19134491.55597 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 276.13, "high": 287.26, "low": 274.6, "close": 285.46, "volume": 59562.618, "close_time": 1759967999999, "quote_volume": 16719545.12085, "trades": 172277, "taker_buy_base": 28984.676, "taker_buy_quote": 8140100.51345 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 285.46, "high": 286.72, "low": 268.54, "close": 273.7, "volume": 80379.242, "close_time": 1760054399999, "quote_volume": 22148653.24305, "trades": 224999, "taker_buy_base": 36788.29, "taker_buy_quote": 10137787.97361 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 273.7, "high": 280.0, "low": 79.51, "close": 224.45, "volume": 430454.429, "close_time": 1760140799999, "quote_volume": 97253437.60821, "trades": 690659, "taker_buy_base": 196538.356, "taker_buy_quote": 44481706.73394 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 224.65, "high": 245.14, "low": 217.12, "close": 234.38, "volume": 553601.311, "close_time": 1760227199999, "quote_volume": 128993990.16371, "trades": 667226, "taker_buy_base": 301109.303, "taker_buy_quote": 70162070.45948 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 234.39, "high": 256.37, "low": 225.23, "close": 250.99, "volume": 241316.167, "close_time": 1760313599999, "quote_volume": 59023008.0156, "trades": 484281, "taker_buy_base": 119091.903, "taker_buy_quote": 29046932.41983 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 250.99, "high": 262.99, "low": 244.25, "close": 261.12, "volume": 143913.122, "close_time": 1760399999999, "quote_volume": 36282126.66404, "trades": 438938, "taker_buy_base": 66044.725, "taker_buy_quote": 16639948.24941 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 261.11, "high": 263.65, "low": 238.12, "close": 255.36, "volume": 180282.062, "close_time": 1760486399999, "quote_volume": 44756392.48894, "trades": 530429, "taker_buy_base": 92610.01, "taker_buy_quote": 23020214.29114 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 255.35, "high": 262.69, "low": 236.64, "close": 242.27, "volume": 114500.436, "close_time": 1760572799999, "quote_volume": 28544852.70135, "trades": 351265, "taker_buy_base": 54862.085, "taker_buy_quote": 13671069.53861 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 242.28, "high": 246.33, "low": 222.53, "close": 223.16, "volume": 143715.972, "close_time": 1760659199999, "quote_volume": 33845805.6928, "trades": 472920, "taker_buy_base": 70146.224, "taker_buy_quote": 16486082.66442 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 223.17, "high": 227.47, "low": 200.17, "close": 206.57, "volume": 361871.542, "close_time": 1760745599999, "quote_volume": 76161790.70023, "trades": 640106, "taker_buy_base": 185469.982, "taker_buy_quote": 39024178.5768 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 206.59, "high": 216.96, "low": 205.39, "close": 214.87, "volume": 77042.352, "close_time": 1760831999999, "quote_volume": 16195843.8583, "trades": 189559, "taker_buy_base": 36804.6, "taker_buy_quote": 7742123.77565 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 214.86, "high": 226.52, "low": 211.64, "close": 222.44, "volume": 124120.655, "close_time": 1760918399999, "quote_volume": 27319185.44942, "trades": 240133, "taker_buy_base": 63222.566, "taker_buy_quote": 13916341.61874 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 222.43, "high": 235.94, "low": 217.72, "close": 228.92, "volume": 112081.021, "close_time": 1761004799999, "quote_volume": 25630930.64076, "trades": 259930, "taker_buy_base": 49854.198, "taker_buy_quote": 11403726.93347 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 228.94, "high": 236.8, "low": 218.0, "close": 218.75, "volume": 147564.906, "close_time": 1761091199999, "quote_volume": 33367862.55504, "trades": 337726, "taker_buy_base": 73078.902, "taker_buy_quote": 16529056.37199 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 218.75, "high": 225.67, "low": 208.21, "close": 216.49, "volume": 216313.041, "close_time": 1761177599999, "quote_volume": 47148490.41693, "trades": 404504, "taker_buy_base": 113542.476, "taker_buy_quote": 24717382.52339 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 216.49, "high": 228.42, "low": 215.99, "close": 224.52, "volume": 75047.651, "close_time": 1761263999999, "quote_volume": 16658379.52637, "trades": 190274, "taker_buy_base": 35079.756, "taker_buy_quote": 7786522.75539 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 224.53, "high": 235.18, "low": 223.27, "close": 228.94, "volume": 89339.136, "close_time": 1761350399999, "quote_volume": 20466438.90859, "trades": 185760, "taker_buy_base": 42870.851, "taker_buy_quote": 9818342.47261 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 228.93, "high": 229.07, "low": 224.78, "close": 226.28, "volume": 34790.503, "close_time": 1761436799999, "quote_volume": 7895737.13254, "trades": 83845, "taker_buy_base": 15051.872, "taker_buy_quote": 3416514.39063 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 226.29, "high": 242.48, "low": 223.52, "close": 240.76, "volume": 78385.192, "close_time": 1761523199999, "quote_volume": 18438160.48715, "trades": 156067, "taker_buy_base": 45878.81, "taker_buy_quote": 10801793.40013 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 240.75, "high": 249.0, "low": 233.24, "close": 235.17, "volume": 68688.204, "close_time": 1761609599999, "quote_volume": 16531714.65539, "trades": 208184, "taker_buy_base": 35402.498, "taker_buy_quote": 8520924.22985 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 235.13, "high": 239.16, "low": 224.44, "close": 228.36, "volume": 94769.681, "close_time": 1761695999999, "quote_volume": 22081830.74118, "trades": 166810, "taker_buy_base": 46210.222, "taker_buy_quote": 10773391.78291 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 228.35, "high": 235.36, "low": 221.94, "close": 227.63, "volume": 110867.033, "close_time": 1761782399999, "quote_volume": 25409464.71228, "trades": 270685, "taker_buy_base": 58052.675, "taker_buy_quote": 13314395.27137 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 227.62, "high": 231.24, "low": 207.4, "close": 215.14, "volume": 141091.637, "close_time": 1761868799999, "quote_volume": 31134224.60887, "trades": 345233, "taker_buy_base": 72067.625, "taker_buy_quote": 15881040.5628 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 215.14, "high": 235.7, "low": 212.31, "close": 228.45, "volume": 147461.361, "close_time": 1761955199999, "quote_volume": 33029740.05237, "trades": 316707, "taker_buy_base": 80616.602, "taker_buy_quote": 18073755.00358 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 228.45, "high": 229.39, "low": 221.36, "close": 222.96, "volume": 63123.789, "close_time": 1762041599999, "quote_volume": 14197067.86906, "trades": 125038, "taker_buy_base": 33500.442, "taker_buy_quote": 7527151.559 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 222.96, "high": 237.07, "low": 218.33, "close": 231.37, "volume": 114316.248, "close_time": 1762127999999, "quote_volume": 25938763.10302, "trades": 262585, "taker_buy_base": 60849.04, "taker_buy_quote": 13807552.46919 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 231.36, "high": 233.01, "low": 195.0, "close": 199.65, "volume": 228140.427, "close_time": 1762214399999, "quote_volume": 48139128.62415, "trades": 494015, "taker_buy_base": 112126.651, "taker_buy_quote": 23586068.97448 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 199.67, "high": 206.12, "low": 176.71, "close": 188.1, "volume": 341245.207, "close_time": 1762300799999, "quote_volume": 65474916.03557, "trades": 713635, "taker_buy_base": 161067.435, "taker_buy_quote": 30888047.16814 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 188.1, "high": 206.52, "low": 180.67, "close": 202.02, "volume": 248859.582, "close_time": 1762387199999, "quote_volume": 49074612.15162, "trades": 497764, "taker_buy_base": 123817.631, "taker_buy_quote": 24384972.99232 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 202.01, "high": 206.0, "low": 192.79, "close": 197.28, "volume": 175948.13, "close_time": 1762473599999, "quote_volume": 34989890.75822, "trades": 344051, "taker_buy_base": 83832.4, "taker_buy_quote": 16683877.95378 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 197.27, "high": 212.88, "low": 189.9, "close": 208.1, "volume": 248263.657, "close_time": 1762559999999, "quote_volume": 49790399.26034, "trades": 474342, "taker_buy_base": 124959.05, "taker_buy_quote": 25088276.39244 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 208.1, "high": 212.0, "low": 198.31, "close": 202.79, "volume": 522758.606, "close_time": 1762646399999, "quote_volume": 106188903.15002, "trades": 489950, "taker_buy_base": 260690.689, "taker_buy_quote": 53125046.22785 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 202.79, "high": 215.08, "low": 196.66, "close": 212.32, "volume": 142294.295, "close_time": 1762732799999, "quote_volume": 29457006.8155, "trades": 244227, "taker_buy_base": 74531.111, "taker_buy_quote": 15454147.67985 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 212.31, "high": 229.51, "low": 210.67, "close": 228.41, "volume": 222389.945, "close_time": 1762819199999, "quote_volume": 49179768.62103, "trades": 339571, "taker_buy_base": 106832.671, "taker_buy_quote": 23649171.08257 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 228.42, "high": 232.25, "low": 207.06, "close": 207.74, "volume": 156987.004, "close_time": 1762905599999, "quote_volume": 34631429.30831, "trades": 383148, "taker_buy_base": 76300.931, "taker_buy_quote": 16843588.03153 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 207.74, "high": 219.57, "low": 202.9, "close": 205.16, "volume": 157687.854, "close_time": 1762991999999, "quote_volume": 33515480.00562, "trades": 306532, "taker_buy_base": 64453.67, "taker_buy_quote": 13632650.18128 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 205.15, "high": 217.13, "low": 190.66, "close": 198.76, "volume": 171316.444, "close_time": 1763078399999, "quote_volume": 34711546.19927, "trades": 184578, "taker_buy_base": 89292.855, "taker_buy_quote": 18096191.79305 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 198.77, "high": 199.9, "low": 172.86, "close": 173.93, "volume": 501942.847, "close_time": 1763164799999, "quote_volume": 92832445.71114, "trades": 735499, "taker_buy_base": 264289.597, "taker_buy_quote": 49142293.41458 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 173.93, "high": 182.8, "low": 173.88, "close": 178.49, "volume": 98326.775, "close_time": 1763251199999, "quote_volume": 17591667.66407, "trades": 220050, "taker_buy_base": 47550.933, "taker_buy_quote": 8506617.1632 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 178.48, "high": 182.46, "low": 167.75, "close": 172.9, "volume": 153771.308, "close_time": 1763337599999, "quote_volume": 26756117.28565, "trades": 349923, "taker_buy_base": 73844.744, "taker_buy_quote": 12843045.23945 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 172.89, "high": 182.63, "low": 164.91, "close": 169.18, "volume": 191194.382, "close_time": 1763423999999, "quote_volume": 33239176.78288, "trades": 508985, "taker_buy_base": 93948.032, "taker_buy_quote": 16354652.01383 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 169.19, "high": 179.75, "low": 165.26, "close": 178.33, "volume": 158389.871, "close_time": 1763510399999, "quote_volume": 27307477.24301, "trades": 279682, "taker_buy_base": 77738.035, "taker_buy_quote": 13414728.95281 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 178.32, "high": 179.09, "low": 163.69, "close": 174.51, "volume": 142049.054, "close_time": 1763596799999, "quote_volume": 24317998.83871, "trades": 265691, "taker_buy_base": 69928.707, "taker_buy_quote": 11979805.51771 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 174.51, "high": 179.65, "low": 159.45, "close": 164.63, "volume": 186586.668, "close_time": 1763683199999, "quote_volume": 31589664.75048, "trades": 294772, "taker_buy_base": 89153.494, "taker_buy_quote": 15071954.33292 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 164.66, "high": 168.06, "low": 147.13, "close": 157.83, "volume": 283024.365, "close_time": 1763769599999, "quote_volume": 44399425.62561, "trades": 463163, "taker_buy_base": 144970.403, "taker_buy_quote": 22775999.7857 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 157.83, "high": 163.54, "low": 155.2, "close": 161.2, "volume": 118984.507, "close_time": 1763855999999, "quote_volume": 18880094.96013, "trades": 176823, "taker_buy_base": 60422.895, "taker_buy_quote": 9590478.59007 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 161.19, "high": 172.25, "low": 160.36, "close": 167.46, "volume": 108533.159, "close_time": 1763942399999, "quote_volume": 18056098.15735, "trades": 147399, "taker_buy_base": 58488.434, "taker_buy_quote": 9730624.44921 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 167.46, "high": 180.18, "low": 165.56, "close": 178.49, "volume": 153214.639, "close_time": 1764028799999, "quote_volume": 26416254.19397, "trades": 245044, "taker_buy_base": 75698.346, "taker_buy_quote": 13061975.04465 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 178.49, "high": 181.49, "low": 174.2, "close": 178.98, "volume": 99571.677, "close_time": 1764115199999, "quote_volume": 17730999.62667, "trades": 191728, "taker_buy_base": 47781.693, "taker_buy_quote": 8510840.94862 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 178.99, "high": 188.89, "low": 174.8, "close": 185.83, "volume": 101090.992, "close_time": 1764201599999, "quote_volume": 18460622.80411, "trades": 179057, "taker_buy_base": 45378.941, "taker_buy_quote": 8287518.21802 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 185.83, "high": 187.98, "low": 181.92, "close": 185.95, "volume": 99837.491, "close_time": 1764287999999, "quote_volume": 18465625.85631, "trades": 134441, "taker_buy_base": 48570.386, "taker_buy_quote": 8985831.19267 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 185.96, "high": 189.43, "low": 182.29, "close": 185.32, "volume": 76847.619, "close_time": 1764374399999, "quote_volume": 14250246.86715, "trades": 142941, "taker_buy_base": 41197.877, "taker_buy_quote": 7639172.7129 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 185.33, "high": 186.68, "low": 180.86, "close": 182.07, "volume": 39197.99, "close_time": 1764460799999, "quote_volume": 7181016.02035, "trades": 80225, "taker_buy_base": 19643.51, "taker_buy_quote": 3597286.88495 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 182.06, "high": 190.82, "low": 176.32, "close": 177.46, "volume": 109211.325, "close_time": 1764547199999, "quote_volume": 19900091.93878, "trades": 192366, "taker_buy_base": 51293.803, "taker_buy_quote": 9367185.12772 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 177.46, "high": 178.08, "low": 162.29, "close": 171.4, "volume": 176219.557, "close_time": 1764633599999, "quote_volume": 29612063.36347, "trades": 267628, "taker_buy_base": 92368.475, "taker_buy_quote": 15506017.20468 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 171.4, "high": 190.88, "low": 167.24, "close": 189.86, "volume": 149502.8, "close_time": 1764719999999, "quote_volume": 26620054.39837, "trades": 239794, "taker_buy_base": 79364.504, "taker_buy_quote": 14138758.71611 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 189.88, "high": 200.61, "low": 189.41, "close": 197.87, "volume": 135802.139, "close_time": 1764806399999, "quote_volume": 26269730.70751, "trades": 235413, "taker_buy_base": 77559.245, "taker_buy_quote": 15005458.07986 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 197.87, "high": 199.48, "low": 187.34, "close": 190.54, "volume": 71015.053, "close_time": 1764892799999, "quote_volume": 13746105.08306, "trades": 165969, "taker_buy_base": 33348.782, "taker_buy_quote": 6438122.29923 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 190.55, "high": 193.53, "low": 181.36, "close": 183.45, "volume": 75689.015, "close_time": 1764979199999, "quote_volume": 14195326.97863, "trades": 177164, "taker_buy_base": 35547.3, "taker_buy_quote": 6671892.79178 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 183.47, "high": 191.49, "low": 182.18, "close": 187.46, "volume": 37091.969, "close_time": 1765065599999, "quote_volume": 6924879.18327, "trades": 98041, "taker_buy_base": 19946.47, "taker_buy_quote": 3727866.66832 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 187.44, "high": 195.0, "low": 181.93, "close": 187.53, "volume": 97989.168, "close_time": 1765151999999, "quote_volume": 18418362.8116, "trades": 196172, "taker_buy_base": 51824.675, "taker_buy_quote": 9737903.96922 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 187.53, "high": 200.06, "low": 185.9, "close": 191.52, "volume": 101193.536, "close_time": 1765238399999, "quote_volume": 19601219.33504, "trades": 228335, "taker_buy_base": 47798.344, "taker_buy_quote": 9262816.35148 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 191.5, "high": 206.36, "low": 187.28, "close": 202.44, "volume": 146288.543, "close_time": 1765324799999, "quote_volume": 28965625.83576, "trades": 261716, "taker_buy_base": 68181.834, "taker_buy_quote": 13507164.29935 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 202.45, "high": 207.16, "low": 196.23, "close": 196.98, "volume": 141954.143, "close_time": 1765411199999, "quote_volume": 28471829.21001, "trades": 269958, "taker_buy_base": 63711.501, "taker_buy_quote": 12777154.47844 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 196.97, "high": 203.3, "low": 187.0, "close": 202.45, "volume": 97755.376, "close_time": 1765497599999, "quote_volume": 18910365.9439, "trades": 246241, "taker_buy_base": 49832.721, "taker_buy_quote": 9647455.13425 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 202.44, "high": 206.82, "low": 189.36, "close": 191.34, "volume": 145380.142, "close_time": 1765583999999, "quote_volume": 28910152.80883, "trades": 270442, "taker_buy_base": 76173.205, "taker_buy_quote": 15174403.15915 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 191.35, "high": 202.66, "low": 191.26, "close": 197.55, "volume": 49895.996, "close_time": 1765670399999, "quote_volume": 9852545.59985, "trades": 101538, "taker_buy_base": 27292.937, "taker_buy_quote": 5383244.20554 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 197.55, "high": 198.12, "low": 185.6, "close": 188.59, "volume": 60358.673, "close_time": 1765756799999, "quote_volume": 11608662.38104, "trades": 122010, "taker_buy_base": 29137.53, "taker_buy_quote": 5613803.45753 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 188.58, "high": 196.73, "low": 178.4, "close": 192.95, "volume": 143040.296, "close_time": 1765843199999, "quote_volume": 26919313.15983, "trades": 318142, "taker_buy_base": 74456.962, "taker_buy_quote": 14004086.3346 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 192.96, "high": 193.32, "low": 183.34, "close": 186.24, "volume": 91052.035, "close_time": 1765929599999, "quote_volume": 17084575.8226, "trades": 248731, "taker_buy_base": 46591.391, "taker_buy_quote": 8735904.05149 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 186.25, "high": 193.28, "low": 176.81, "close": 179.99, "volume": 106121.692, "close_time": 1766015999999, "quote_volume": 19461598.63886, "trades": 229109, "taker_buy_base": 54495.91, "taker_buy_quote": 9982136.64822 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 180.0, "high": 185.23, "low": 169.42, "close": 173.55, "volume": 122323.972, "close_time": 1766102399999, "quote_volume": 21690926.73269, "trades": 258043, "taker_buy_base": 58473.577, "taker_buy_quote": 10370006.8746 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 173.55, "high": 187.58, "low": 171.74, "close": 181.59, "volume": 96727.516, "close_time": 1766188799999, "quote_volume": 17558792.72622, "trades": 208471, "taker_buy_base": 50865.781, "taker_buy_quote": 9227631.69497 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 181.6, "high": 183.29, "low": 179.75, "close": 179.91, "volume": 39601.511, "close_time": 1766275199999, "quote_volume": 7188176.17707, "trades": 61327, "taker_buy_base": 20560.592, "taker_buy_quote": 3730714.00714 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 179.9, "high": 180.13, "low": 156.2, "close": 165.15, "volume": 172741.405, "close_time": 1766361599999, "quote_volume": 28815159.24333, "trades": 235408, "taker_buy_base": 86123.872, "taker_buy_quote": 14388533.26012 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 165.13, "high": 166.58, "low": 148.16, "close": 150.6, "volume": 385088.402, "close_time": 1766447999999, "quote_volume": 60447534.28668, "trades": 414656, "taker_buy_base": 207686.682, "taker_buy_quote": 32623136.48446 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 150.6, "high": 155.57, "low": 147.69, "close": 150.84, "volume": 175706.356, "close_time": 1766534399999, "quote_volume": 26622169.79927, "trades": 234787, "taker_buy_base": 84511.782, "taker_buy_quote": 12800843.05601 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 150.84, "high": 151.83, "low": 146.4, "close": 148.76, "volume": 93240.249, "close_time": 1766620799999, "quote_volume": 13847471.64376, "trades": 124332, "taker_buy_base": 40943.534, "taker_buy_quote": 6078112.21184 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 148.75, "high": 154.57, "low": 148.09, "close": 149.13, "volume": 71816.971, "close_time": 1766707199999, "quote_volume": 10865447.09359, "trades": 105072, "taker_buy_base": 33700.931, "taker_buy_quote": 5095840.39772 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 149.12, "high": 157.44, "low": 148.55, "close": 154.29, "volume": 93606.341, "close_time": 1766793599999, "quote_volume": 14429261.77939, "trades": 134343, "taker_buy_base": 45709.021, "taker_buy_quote": 7046521.64818 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 154.3, "high": 157.68, "low": 153.85, "close": 157.12, "volume": 48432.325, "close_time": 1766879999999, "quote_volume": 7558600.87234, "trades": 59820, "taker_buy_base": 23605.374, "taker_buy_quote": 3684541.59284 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 157.12, "high": 157.36, "low": 152.64, "close": 153.64, "volume": 42032.219, "close_time": 1766966399999, "quote_volume": 6506984.7529, "trades": 56956, "taker_buy_base": 19374.003, "taker_buy_quote": 3000368.3682 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 153.65, "high": 159.5, "low": 148.47, "close": 149.5, "volume": 124621.492, "close_time": 1767052799999, "quote_volume": 19129000.26692, "trades": 160311, "taker_buy_base": 58745.374, "taker_buy_quote": 9033590.76526 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 149.49, "high": 152.59, "low": 148.96, "close": 149.52, "volume": 65329.148, "close_time": 1767139199999, "quote_volume": 9832829.34578, "trades": 81124, "taker_buy_base": 35453.392, "taker_buy_quote": 5337860.04529 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 149.51, "high": 150.95, "low": 143.63, "close": 146.02, "volume": 80860.73, "close_time": 1767225599999, "quote_volume": 11919343.05174, "trades": 98027, "taker_buy_base": 41460.835, "taker_buy_quote": 6114507.50945 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 146.02, "high": 149.59, "low": 145.1, "close": 148.93, "volume": 37922.559, "close_time": 1767311999999, "quote_volume": 5567015.76309, "trades": 53351, "taker_buy_base": 18587.362, "taker_buy_quote": 2728944.81965 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 148.93, "high": 166.0, "low": 147.89, "close": 165.22, "volume": 156075.812, "close_time": 1767398399999, "quote_volume": 24473661.5542, "trades": 191807, "taker_buy_base": 80310.675, "taker_buy_quote": 12571650.83962 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 165.22, "high": 168.06, "low": 157.86, "close": 163.14, "volume": 107111.36, "close_time": 1767484799999, "quote_volume": 17412559.60778, "trades": 111996, "taker_buy_base": 51790.407, "taker_buy_quote": 8420879.48609 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 163.14, "high": 166.16, "low": 160.74, "close": 164.23, "volume": 67949.148, "close_time": 1767571199999, "quote_volume": 11137109.35498, "trades": 116382, "taker_buy_base": 33329.528, "taker_buy_quote": 5462345.6127 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 164.22, "high": 175.22, "low": 161.77, "close": 170.91, "volume": 123420.372, "close_time": 1767657599999, "quote_volume": 20715093.69041, "trades": 214443, "taker_buy_base": 57612.786, "taker_buy_quote": 9679237.84011 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 170.93, "high": 177.09, "low": 167.73, "close": 176.21, "volume": 101106.142, "close_time": 1767743999999, "quote_volume": 17533441.68255, "trades": 183330, "taker_buy_base": 45741.563, "taker_buy_quote": 7936321.93898 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 176.23, "high": 176.25, "low": 165.72, "close": 167.85, "volume": 62516.048, "close_time": 1767830399999, "quote_volume": 10608239.7229, "trades": 128447, "taker_buy_base": 29143.871, "taker_buy_quote": 4948396.75798 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 167.85, "high": 169.23, "low": 161.16, "close": 164.33, "volume": 95915.261, "close_time": 1767916799999, "quote_volume": 15784690.63376, "trades": 145366, "taker_buy_base": 45874.916, "taker_buy_quote": 7557477.26218 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 164.34, "high": 170.4, "low": 162.69, "close": 165.7, "volume": 56712.881, "close_time": 1768003199999, "quote_volume": 9424349.05694, "trades": 121816, "taker_buy_base": 27040.985, "taker_buy_quote": 4500745.24219 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 165.7, "high": 167.29, "low": 163.42, "close": 164.94, "volume": 21698.949, "close_time": 1768089599999, "quote_volume": 3590704.82561, "trades": 39396, "taker_buy_base": 10149.587, "taker_buy_quote": 1678908.19892 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 164.93, "high": 171.69, "low": 164.67, "close": 167.95, "volume": 38285.368, "close_time": 1768175999999, "quote_volume": 6410557.72495, "trades": 73428, "taker_buy_base": 17105.564, "taker_buy_quote": 2865497.16091 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 167.95, "high": 171.54, "low": 160.82, "close": 165.0, "volume": 85118.093, "close_time": 1768262399999, "quote_volume": 14073345.49241, "trades": 132434, "taker_buy_base": 40089.176, "taker_buy_quote": 6622171.50879 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 165.0, "high": 180.12, "low": 164.75, "close": 177.74, "volume": 108291.55, "close_time": 1768348799999, "quote_volume": 18664372.06588, "trades": 164977, "taker_buy_base": 54720.284, "taker_buy_quote": 9434543.9688 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 177.74, "high": 180.37, "low": 174.15, "close": 178.46, "volume": 102896.805, "close_time": 1768435199999, "quote_volume": 18283568.4547, "trades": 149103, "taker_buy_base": 50293.553, "taker_buy_quote": 8941902.29667 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 178.45, "high": 178.53, "low": 169.16, "close": 171.75, "volume": 90045.933, "close_time": 1768521599999, "quote_volume": 15657167.0771, "trades": 150489, "taker_buy_base": 41791.573, "taker_buy_quote": 7264575.45004 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 171.75, "high": 176.49, "low": 168.38, "close": 175.35, "volume": 47785.761, "close_time": 1768607999999, "quote_volume": 8231049.47894, "trades": 94157, "taker_buy_base": 23381.654, "taker_buy_quote": 4026914.66599 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 175.35, "high": 177.51, "low": 173.4, "close": 173.84, "volume": 41267.831, "close_time": 1768694399999, "quote_volume": 7240433.48189, "trades": 67861, "taker_buy_base": 20045.071, "taker_buy_quote": 3515662.00587 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 173.84, "high": 177.3, "low": 168.61, "close": 168.84, "volume": 73953.842, "close_time": 1768780799999, "quote_volume": 12858990.93001, "trades": 129234, "taker_buy_base": 34314.608, "taker_buy_quote": 5964185.98699 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 168.84, "high": 168.84, "low": 156.83, "close": 163.96, "volume": 93905.457, "close_time": 1768867199999, "quote_volume": 15321929.45373, "trades": 157917, "taker_buy_base": 44789.735, "taker_buy_quote": 7308459.84038 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 163.93, "high": 164.52, "low": 151.72, "close": 153.29, "volume": 80976.961, "close_time": 1768953599999, "quote_volume": 12799822.02272, "trades": 137351, "taker_buy_base": 37953.867, "taker_buy_quote": 6002001.24229 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 153.3, "high": 163.55, "low": 151.88, "close": 159.46, "volume": 108073.581, "close_time": 1769039999999, "quote_volume": 16977060.62541, "trades": 186712, "taker_buy_base": 54071.511, "taker_buy_quote": 8485961.06384 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 159.47, "high": 161.9, "low": 155.11, "close": 157.28, "volume": 40976.388, "close_time": 1769126399999, "quote_volume": 6502521.22683, "trades": 88305, "taker_buy_base": 23176.225, "taker_buy_quote": 3679698.727 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 157.29, "high": 161.4, "low": 154.82, "close": 157.08, "volume": 54537.242, "close_time": 1769212799999, "quote_volume": 8610150.9882, "trades": 121752, "taker_buy_base": 28353.249, "taker_buy_quote": 4479111.09984 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 157.08, "high": 158.14, "low": 155.34, "close": 156.22, "volume": 16087.565, "close_time": 1769299199999, "quote_volume": 2519937.11894, "trades": 28930, "taker_buy_base": 9428.051, "taker_buy_quote": 1477209.6031 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 156.22, "high": 156.8, "low": 145.52, "close": 147.96, "volume": 71837.661, "close_time": 1769385599999, "quote_volume": 10783535.32764, "trades": 111858, "taker_buy_base": 32780.584, "taker_buy_quote": 4920038.26142 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 147.95, "high": 155.25, "low": 147.61, "close": 154.21, "volume": 60413.551, "close_time": 1769471999999, "quote_volume": 9211978.15668, "trades": 120598, "taker_buy_base": 28682.801, "taker_buy_quote": 4374584.29253 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 154.22, "high": 159.86, "low": 152.91, "close": 159.01, "volume": 89282.206, "close_time": 1769558399999, "quote_volume": 13874024.47619, "trades": 125944, "taker_buy_base": 36653.866, "taker_buy_quote": 5708703.35551 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 159.02, "high": 163.94, "low": 156.4, "close": 160.2, "volume": 94562.563, "close_time": 1769644799999, "quote_volume": 15103006.81105, "trades": 154597, "taker_buy_base": 46347.407, "taker_buy_quote": 7406393.11354 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 160.2, "high": 160.35, "low": 143.13, "close": 147.26, "volume": 117291.781, "close_time": 1769731199999, "quote_volume": 17588650.56321, "trades": 159508, "taker_buy_base": 58250.969, "taker_buy_quote": 8736392.3869 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 147.26, "high": 147.8, "low": 135.44, "close": 138.01, "volume": 162804.531, "close_time": 1769817599999, "quote_volume": 22938316.02448, "trades": 244725, "taker_buy_base": 81637.877, "taker_buy_quote": 11500410.31813 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 138.02, "high": 138.61, "low": 115.66, "close": 129.05, "volume": 355223.83, "close_time": 1769903999999, "quote_volume": 45269997.97994, "trades": 446133, "taker_buy_base": 162835.598, "taker_buy_quote": 20797183.12289 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 129.05, "high": 130.42, "low": 121.49, "close": 124.23, "volume": 158594.972, "close_time": 1769990399999, "quote_volume": 20001887.07402, "trades": 329133, "taker_buy_base": 74544.071, "taker_buy_quote": 9404738.60274 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 124.24, "high": 131.03, "low": 120.4, "close": 128.38, "volume": 150800.889, "close_time": 1770076799999, "quote_volume": 19015424.37341, "trades": 323684, "taker_buy_base": 74865.104, "taker_buy_quote": 9443793.60748 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 128.38, "high": 131.04, "low": 120.89, "close": 125.29, "volume": 145436.148, "close_time": 1770163199999, "quote_volume": 18408639.65477, "trades": 258342, "taker_buy_base": 71286.154, "taker_buy_quote": 9031070.99754 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 125.29, "high": 128.8, "low": 119.5, "close": 123.75, "volume": 136285.288, "close_time": 1770249599999, "quote_volume": 16890094.02883, "trades": 258656, "taker_buy_base": 67927.857, "taker_buy_quote": 8413164.7266 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 123.75, "high": 125.52, "low": 98.64, "close": 100.97, "volume": 458255.277, "close_time": 1770335999999, "quote_volume": 50808817.64784, "trades": 693084, "taker_buy_base": 240307.745, "taker_buy_quote": 26681942.54243 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 100.97, "high": 115.4, "low": 92.25, "close": 114.02, "volume": 405210.25, "close_time": 1770422399999, "quote_volume": 42169409.07799, "trades": 634496, "taker_buy_base": 207340.932, "taker_buy_quote": 21638767.14048 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 114.01, "high": 116.42, "low": 110.14, "close": 113.97, "volume": 140350.739, "close_time": 1770508799999, "quote_volume": 15926584.12453, "trades": 291497, "taker_buy_base": 65197.08, "taker_buy_quote": 7408035.93127 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 113.98, "high": 115.21, "low": 111.02, "close": 112.52, "volume": 68699.048, "close_time": 1770595199999, "quote_volume": 7791358.14069, "trades": 130602, "taker_buy_base": 35912.684, "taker_buy_quote": 4073536.56666 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 112.51, "high": 115.17, "low": 108.95, "close": 112.7, "volume": 90183.685, "close_time": 1770681599999, "quote_volume": 10161075.42067, "trades": 172526, "taker_buy_base": 46392.384, "taker_buy_quote": 5233209.37017 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 112.71, "high": 113.22, "low": 107.91, "close": 109.44, "volume": 118090.404, "close_time": 1770767999999, "quote_volume": 12976785.61187, "trades": 158230, "taker_buy_base": 62354.44, "taker_buy_quote": 6846089.02257 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 109.43, "high": 114.0, "low": 104.7, "close": 107.54, "volume": 121183.011, "close_time": 1770854399999, "quote_volume": 13115456.63364, "trades": 221887, "taker_buy_base": 61566.223, "taker_buy_quote": 6664546.35357 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 107.55, "high": 115.61, "low": 105.61, "close": 114.98, "volume": 157628.676, "close_time": 1770940799999, "quote_volume": 17370399.99578, "trades": 239548, "taker_buy_base": 83642.565, "taker_buy_quote": 9216354.57678 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 114.98, "high": 120.57, "low": 109.73, "close": 118.88, "volume": 105696.879, "close_time": 1771027199999, "quote_volume": 12177286.17859, "trades": 180108, "taker_buy_base": 52195.619, "taker_buy_quote": 6011378.61427 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 118.89, "high": 130.96, "low": 118.42, "close": 128.27, "volume": 115640.838, "close_time": 1771113599999, "quote_volume": 14623853.21653, "trades": 163037, "taker_buy_base": 61456.804, "taker_buy_quote": 7765625.93254 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 128.27, "high": 131.98, "low": 122.61, "close": 125.81, "volume": 97292.259, "close_time": 1771199999999, "quote_volume": 12389916.53049, "trades": 174422, "taker_buy_base": 47827.875, "taker_buy_quote": 6101324.57954 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 125.8, "high": 129.36, "low": 123.21, "close": 127.04, "volume": 50640.346, "close_time": 1771286399999, "quote_volume": 6391507.37272, "trades": 117607, "taker_buy_base": 25399.687, "taker_buy_quote": 3207348.83621 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 127.04, "high": 130.77, "low": 123.83, "close": 126.59, "volume": 70975.347, "close_time": 1771372799999, "quote_volume": 8987151.69836, "trades": 146434, "taker_buy_base": 33106.437, "taker_buy_quote": 4194810.04877 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 126.6, "high": 129.31, "low": 120.82, "close": 122.98, "volume": 161543.626, "close_time": 1771459199999, "quote_volume": 20427139.54126, "trades": 204354, "taker_buy_base": 63788.414, "taker_buy_quote": 8066018.04064 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 122.98, "high": 125.16, "low": 119.94, "close": 124.84, "volume": 61060.518, "close_time": 1771545599999, "quote_volume": 7479059.42613, "trades": 114908, "taker_buy_base": 31738.024, "taker_buy_quote": 3886420.11541 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 124.84, "high": 126.93, "low": 114.6, "close": 115.94, "volume": 183113.257, "close_time": 1771631999999, "quote_volume": 21760526.63698, "trades": 242710, "taker_buy_base": 95673.997, "taker_buy_quote": 11367511.34323 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 115.94, "high": 124.99, "low": 114.64, "close": 121.49, "volume": 110141.669, "close_time": 1771718399999, "quote_volume": 13290396.15856, "trades": 125692, "taker_buy_base": 52075.471, "taker_buy_quote": 6286111.76504 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 121.5, "high": 121.6, "low": 117.09, "close": 117.95, "volume": 69505.145, "close_time": 1771804799999, "quote_volume": 8275084.38478, "trades": 66535, "taker_buy_base": 32759.817, "taker_buy_quote": 3898719.41005 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 117.96, "high": 119.8, "low": 111.3, "close": 114.62, "volume": 146246.356, "close_time": 1771891199999, "quote_volume": 16823118.0426, "trades": 169075, "taker_buy_base": 73564.154, "taker_buy_quote": 8454676.32145 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 114.63, "high": 116.53, "low": 111.54, "close": 114.39, "volume": 114065.258, "close_time": 1771977599999, "quote_volume": 13003869.94502, "trades": 133235, "taker_buy_base": 60726.53, "taker_buy_quote": 6926131.93185 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 114.38, "high": 124.34, "low": 113.9, "close": 119.15, "volume": 181692.164, "close_time": 1772063999999, "quote_volume": 21746842.31469, "trades": 201691, "taker_buy_base": 95507.73, "taker_buy_quote": 11425463.42065 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 119.15, "high": 120.62, "low": 110.64, "close": 114.55, "volume": 230307.128, "close_time": 1772150399999, "quote_volume": 26440496.92813, "trades": 242870, "taker_buy_base": 106283.8, "taker_buy_quote": 12228930.58802 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 114.56, "high": 121.62, "low": 110.22, "close": 112.99, "volume": 169386.899, "close_time": 1772236799999, "quote_volume": 19727197.58873, "trades": 202582, "taker_buy_base": 84831.192, "taker_buy_quote": 9876515.02198 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 112.98, "high": 113.69, "low": 104.7, "close": 111.94, "volume": 109578.822, "close_time": 1772323199999, "quote_volume": 11906452.03074, "trades": 191479, "taker_buy_base": 54900.231, "taker_buy_quote": 5965424.47114 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 111.94, "high": 118.71, "low": 110.63, "close": 113.68, "volume": 157095.356, "close_time": 1772409599999, "quote_volume": 17958421.28166, "trades": 232182, "taker_buy_base": 82374.141, "taker_buy_quote": 9425137.19478 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 113.64, "high": 126.96, "low": 112.22, "close": 122.21, "volume": 165097.77, "close_time": 1772495999999, "quote_volume": 19705408.64455, "trades": 283596, "taker_buy_base": 80085.451, "taker_buy_quote": 9565332.59189 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 122.2, "high": 123.01, "low": 107.9, "close": 111.16, "volume": 245780.564, "close_time": 1772582399999, "quote_volume": 27544815.38547, "trades": 294373, "taker_buy_base": 117194.487, "taker_buy_quote": 13131211.23895 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 111.16, "high": 118.91, "low": 109.3, "close": 115.86, "volume": 229307.283, "close_time": 1772668799999, "quote_volume": 26265538.39495, "trades": 322664, "taker_buy_base": 113836.815, "taker_buy_quote": 13046737.88501 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 115.88, "high": 119.89, "low": 114.0, "close": 116.82, "volume": 161022.339, "close_time": 1772755199999, "quote_volume": 18817415.13293, "trades": 222451, "taker_buy_base": 72109.281, "taker_buy_quote": 8430515.93441 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 116.82, "high": 118.6, "low": 109.29, "close": 110.98, "volume": 110532.305, "close_time": 1772841599999, "quote_volume": 12588811.99374, "trades": 157003, "taker_buy_base": 60762.792, "taker_buy_quote": 6922803.93154 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 110.98, "high": 111.47, "low": 108.21, "close": 108.79, "volume": 33102.138, "close_time": 1772927999999, "quote_volume": 3636663.97158, "trades": 53853, "taker_buy_base": 15920.44, "taker_buy_quote": 1750249.11476 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 108.8, "high": 109.6, "low": 103.82, "close": 105.53, "volume": 61790.83, "close_time": 1773014399999, "quote_volume": 6611408.69691, "trades": 107071, "taker_buy_base": 28589.556, "taker_buy_quote": 3061593.92533 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 105.55, "high": 109.35, "low": 104.91, "close": 106.71, "volume": 114668.251, "close_time": 1773100799999, "quote_volume": 12283390.6762, "trades": 167726, "taker_buy_base": 49620.651, "taker_buy_quote": 5306982.28163 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 106.68, "high": 114.81, "low": 106.46, "close": 111.73, "volume": 125049.065, "close_time": 1773187199999, "quote_volume": 13932350.22647, "trades": 183683, "taker_buy_base": 58226.541, "taker_buy_quote": 6482987.94381 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 111.73, "high": 114.03, "low": 108.9, "close": 110.3, "volume": 72940.195, "close_time": 1773273599999, "quote_volume": 8107232.96635, "trades": 126853, "taker_buy_base": 40475.917, "taker_buy_quote": 4498771.34307 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 110.3, "high": 112.92, "low": 107.0, "close": 111.66, "volume": 105914.736, "close_time": 1773359999999, "quote_volume": 11625904.75756, "trades": 134322, "taker_buy_base": 57877.303, "taker_buy_quote": 6351454.0096 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 111.63, "high": 119.18, "low": 111.17, "close": 112.28, "volume": 141949.774, "close_time": 1773446399999, "quote_volume": 16294038.41507, "trades": 194923, "taker_buy_base": 68549.038, "taker_buy_quote": 7874895.39512 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 112.31, "high": 113.43, "low": 109.83, "close": 111.17, "volume": 59833.545, "close_time": 1773532799999, "quote_volume": 6671657.53789, "trades": 86110, "taker_buy_base": 23149.977, "taker_buy_quote": 2577661.44623 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 111.18, "high": 117.89, "low": 109.94, "close": 116.36, "volume": 73056.497, "close_time": 1773619199999, "quote_volume": 8330785.64545, "trades": 110904, "taker_buy_base": 34503.239, "taker_buy_quote": 3930439.86774 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 116.36, "high": 125.0, "low": 115.9, "close": 122.33, "volume": 144190.085, "close_time": 1773705599999, "quote_volume": 17371953.70458, "trades": 179977, "taker_buy_base": 69224.048, "taker_buy_quote": 8342037.18283 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 122.34, "high": 123.65, "low": 119.42, "close": 119.67, "volume": 87515.235, "close_time": 1773791999999, "quote_volume": 10642390.49597, "trades": 132007, "taker_buy_base": 38905.81, "taker_buy_quote": 4729389.64377 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 119.66, "high": 122.16, "low": 112.57, "close": 115.31, "volume": 88113.667, "close_time": 1773878399999, "quote_volume": 10241497.94596, "trades": 126148, "taker_buy_base": 48013.975, "taker_buy_quote": 5574131.9856 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 115.31, "high": 119.13, "low": 110.71, "close": 111.63, "volume": 83417.761, "close_time": 1773964799999, "quote_volume": 9486671.51093, "trades": 117169, "taker_buy_base": 42100.698, "taker_buy_quote": 4786162.05821 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 111.61, "high": 113.39, "low": 108.47, "close": 111.26, "volume": 48868.533, "close_time": 1774051199999, "quote_volume": 5438519.80699, "trades": 82715, "taker_buy_base": 27781.563, "taker_buy_quote": 3091844.30982 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 111.26, "high": 112.63, "low": 107.69, "close": 108.37, "volume": 18546.458, "close_time": 1774137599999, "quote_volume": 2060296.97908, "trades": 35789, "taker_buy_base": 9014.012, "taker_buy_quote": 1002110.32599 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 108.36, "high": 110.18, "low": 104.99, "close": 106.32, "volume": 38263.587, "close_time": 1774223999999, "quote_volume": 4121273.07514, "trades": 76963, "taker_buy_base": 18793.24, "taker_buy_quote": 2025481.70483 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 106.33, "high": 112.23, "low": 104.61, "close": 110.3, "volume": 101002.405, "close_time": 1774310399999, "quote_volume": 11059354.164, "trades": 145207, "taker_buy_base": 53155.088, "taker_buy_quote": 5807611.93756 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 110.3, "high": 112.53, "low": 107.95, "close": 112.31, "volume": 66511.921, "close_time": 1774396799999, "quote_volume": 7320346.19541, "trades": 105349, "taker_buy_base": 38567.741, "taker_buy_quote": 4246198.08762 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 112.31, "high": 116.51, "low": 111.27, "close": 112.59, "volume": 93814.81, "close_time": 1774483199999, "quote_volume": 10683920.75221, "trades": 117330, "taker_buy_base": 51903.967, "taker_buy_quote": 5908873.09182 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 112.59, "high": 112.8, "low": 104.0, "close": 105.22, "volume": 95146.986, "close_time": 1774569599999, "quote_volume": 10159906.07715, "trades": 105495, "taker_buy_base": 50433.323, "taker_buy_quote": 5385033.25432 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 105.22, "high": 106.74, "low": 97.67, "close": 98.71, "volume": 80673.781, "close_time": 1774655999999, "quote_volume": 8224949.08734, "trades": 98502, "taker_buy_base": 40642.93, "taker_buy_quote": 4144230.96914 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 98.71, "high": 98.73, "low": 96.22, "close": 96.83, "volume": 71290.832, "close_time": 1774742399999, "quote_volume": 6951039.75361, "trades": 78766, "taker_buy_base": 33693.47, "taker_buy_quote": 3284312.25383 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 96.83, "high": 98.0, "low": 95.41, "close": 95.91, "volume": 19576.384, "close_time": 1774828799999, "quote_volume": 1889818.26125, "trades": 31212, "taker_buy_base": 8366.504, "taker_buy_quote": 808615.37756 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 95.43, "high": 100.0, "low": 95.25, "close": 96.86, "volume": 71611.033, "close_time": 1774915199999, "quote_volume": 7021331.34237, "trades": 102233, "taker_buy_base": 37489.469, "taker_buy_quote": 3673942.03 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 96.87, "high": 99.35, "low": 95.4, "close": 98.2, "volume": 58338.605, "close_time": 1775001599999, "quote_volume": 5684633.47992, "trades": 101439, "taker_buy_base": 28883.672, "taker_buy_quote": 2814371.14152 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 98.21, "high": 101.17, "low": 97.0, "close": 98.1, "volume": 73734.803, "close_time": 1775087999999, "quote_volume": 7327630.60241, "trades": 89724, "taker_buy_base": 36771.178, "taker_buy_quote": 3653376.07605 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 98.11, "high": 99.03, "low": 92.36, "close": 94.35, "volume": 68744.053, "close_time": 1775174399999, "quote_volume": 6510196.44671, "trades": 92565, "taker_buy_base": 32306.688, "taker_buy_quote": 3059980.45018 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 94.36, "high": 96.18, "low": 93.92, "close": 94.81, "volume": 27250.267, "close_time": 1775260799999, "quote_volume": 2588184.46014, "trades": 43642, "taker_buy_base": 13237.923, "taker_buy_quote": 1256780.62085 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 94.8, "high": 95.52, "low": 94.24, "close": 94.48, "volume": 19038.659, "close_time": 1775347199999, "quote_volume": 1804432.65113, "trades": 25673, "taker_buy_base": 9521.58, "taker_buy_quote": 902521.59471 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 94.49, "high": 94.77, "low": 90.64, "close": 94.14, "volume": 73049.836, "close_time": 1775433599999, "quote_volume": 6728835.05924, "trades": 60357, "taker_buy_base": 36983.739, "taker_buy_quote": 3408564.49676 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 94.15, "high": 98.05, "low": 92.59, "close": 93.0, "volume": 90990.993, "close_time": 1775519999999, "quote_volume": 8716611.04397, "trades": 104470, "taker_buy_base": 42186.704, "taker_buy_quote": 4039829.42345 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 92.99, "high": 97.13, "low": 85.05, "close": 95.79, "volume": 270018.68, "close_time": 1775606399999, "quote_volume": 24167191.30805, "trades": 202823, "taker_buy_base": 121945.064, "taker_buy_quote": 10936411.54762 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 95.8, "high": 96.44, "low": 91.4, "close": 91.96, "volume": 117039.04, "close_time": 1775692799999, "quote_volume": 11058011.73342, "trades": 103120, "taker_buy_base": 51045.979, "taker_buy_quote": 4818978.38835 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 91.95, "high": 93.26, "low": 89.4, "close": 90.58, "volume": 103116.889, "close_time": 1775779199999, "quote_volume": 9380505.45395, "trades": 98347, "taker_buy_base": 54920.929, "taker_buy_quote": 4991744.75584 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 90.57, "high": 95.47, "low": 89.19, "close": 93.62, "volume": 92598.166, "close_time": 1775865599999, "quote_volume": 8492914.39305, "trades": 98502, "taker_buy_base": 47562.463, "taker_buy_quote": 4359959.48437 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 93.62, "high": 96.64, "low": 90.94, "close": 94.52, "volume": 93184.015, "close_time": 1775951999999, "quote_volume": 8703738.03909, "trades": 93096, "taker_buy_base": 40955.929, "taker_buy_quote": 3834401.23077 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 94.51, "high": 94.74, "low": 88.73, "close": 89.84, "volume": 101800.62, "close_time": 1776038399999, "quote_volume": 9204195.18438, "trades": 97000, "taker_buy_base": 48246.499, "taker_buy_quote": 4363791.11585 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 89.85, "high": 98.39, "low": 89.68, "close": 93.92, "volume": 139527.553, "close_time": 1776124799999, "quote_volume": 13313343.58713, "trades": 104895, "taker_buy_base": 76055.302, "taker_buy_quote": 7263901.97535 } ] } }, "last_update": "2026-04-13T12:17:43.821559" }