{ "symbol": "BCHUSDC", "fetched_at": "2026-04-23T05:17:07.999479", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 503.3, "high": 504.2, "low": 502.4, "close": 502.6, "volume": 32.089, "close_time": 1761364799999, "quote_volume": 16150.5373, "trades": 149, "taker_buy_base": 9.468, "taker_buy_quote": 4766.2175 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 502.5, "high": 507.3, "low": 502.1, "close": 504.8, "volume": 81.964, "close_time": 1761368399999, "quote_volume": 41390.7854, "trades": 283, "taker_buy_base": 28.326, "taker_buy_quote": 14298.6899 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 504.8, "high": 506.3, "low": 504.0, "close": 506.3, "volume": 31.671, "close_time": 1761371999999, "quote_volume": 16001.9666, "trades": 171, "taker_buy_base": 14.232, "taker_buy_quote": 7189.6227 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 506.4, "high": 513.1, "low": 506.4, "close": 508.8, "volume": 390.026, "close_time": 1761375599999, "quote_volume": 199223.4961, "trades": 858, "taker_buy_base": 302.215, "taker_buy_quote": 154447.7136 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 508.7, "high": 510.0, "low": 507.3, "close": 507.9, "volume": 72.662, "close_time": 1761379199999, "quote_volume": 36966.1189, "trades": 294, "taker_buy_base": 20.397, "taker_buy_quote": 10380.9467 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 507.9, "high": 511.1, "low": 507.5, "close": 509.9, "volume": 56.416, "close_time": 1761382799999, "quote_volume": 28737.1297, "trades": 247, "taker_buy_base": 25.928, "taker_buy_quote": 13199.0811 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 510.4, "high": 511.2, "low": 508.1, "close": 508.1, "volume": 40.463, "close_time": 1761386399999, "quote_volume": 20631.0792, "trades": 245, "taker_buy_base": 7.176, "taker_buy_quote": 3657.5971 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 508.0, "high": 508.0, "low": 496.2, "close": 501.6, "volume": 408.061, "close_time": 1761389999999, "quote_volume": 204206.8069, "trades": 1346, "taker_buy_base": 113.848, "taker_buy_quote": 56974.1242 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 501.2, "high": 501.5, "low": 498.5, "close": 500.2, "volume": 86.867, "close_time": 1761393599999, "quote_volume": 43450.399, "trades": 364, "taker_buy_base": 41.974, "taker_buy_quote": 20994.9392 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 499.9, "high": 508.7, "low": 499.9, "close": 506.8, "volume": 800.863, "close_time": 1761397199999, "quote_volume": 404580.9205, "trades": 1650, "taker_buy_base": 571.367, "taker_buy_quote": 288694.1552 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 506.7, "high": 511.0, "low": 505.9, "close": 509.5, "volume": 233.339, "close_time": 1761400799999, "quote_volume": 118620.8252, "trades": 745, "taker_buy_base": 72.863, "taker_buy_quote": 37062.5425 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 509.6, "high": 510.1, "low": 507.0, "close": 508.0, "volume": 151.362, "close_time": 1761404399999, "quote_volume": 76905.356, "trades": 501, "taker_buy_base": 47.038, "taker_buy_quote": 23899.6634 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 507.9, "high": 508.8, "low": 506.6, "close": 507.1, "volume": 73.452, "close_time": 1761407999999, "quote_volume": 37275.6772, "trades": 230, "taker_buy_base": 31.398, "taker_buy_quote": 15926.5662 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 507.3, "high": 507.8, "low": 505.0, "close": 506.2, "volume": 60.837, "close_time": 1761411599999, "quote_volume": 30813.1911, "trades": 277, "taker_buy_base": 22.422, "taker_buy_quote": 11355.1327 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 506.4, "high": 509.0, "low": 506.4, "close": 507.5, "volume": 23.759, "close_time": 1761415199999, "quote_volume": 12072.0386, "trades": 140, "taker_buy_base": 7.763, "taker_buy_quote": 3940.6369 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 507.4, "high": 508.7, "low": 506.6, "close": 508.6, "volume": 38.173, "close_time": 1761418799999, "quote_volume": 19384.9667, "trades": 196, "taker_buy_base": 22.669, "taker_buy_quote": 11514.1408 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 508.4, "high": 508.4, "low": 506.6, "close": 507.5, "volume": 19.312, "close_time": 1761422399999, "quote_volume": 9798.1311, "trades": 143, "taker_buy_base": 10.025, "taker_buy_quote": 5086.2775 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 507.6, "high": 508.7, "low": 506.8, "close": 507.1, "volume": 31.925, "close_time": 1761425999999, "quote_volume": 16218.5026, "trades": 192, "taker_buy_base": 22.617, "taker_buy_quote": 11492.3918 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 507.2, "high": 507.7, "low": 505.9, "close": 507.2, "volume": 33.54, "close_time": 1761429599999, "quote_volume": 16991.0002, "trades": 246, "taker_buy_base": 14.753, "taker_buy_quote": 7473.0102 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 507.2, "high": 513.1, "low": 505.0, "close": 509.9, "volume": 502.844, "close_time": 1761433199999, "quote_volume": 256604.6753, "trades": 1377, "taker_buy_base": 360.278, "taker_buy_quote": 183916.4586 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 509.7, "high": 511.0, "low": 507.5, "close": 508.0, "volume": 825.292, "close_time": 1761436799999, "quote_volume": 419913.3144, "trades": 3546, "taker_buy_base": 218.566, "taker_buy_quote": 111190.0057 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 508.2, "high": 515.3, "low": 508.2, "close": 512.6, "volume": 584.15, "close_time": 1761440399999, "quote_volume": 299665.2834, "trades": 1462, "taker_buy_base": 404.64, "taker_buy_quote": 207511.9506 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 513.1, "high": 515.8, "low": 510.2, "close": 511.1, "volume": 222.685, "close_time": 1761443999999, "quote_volume": 114158.2438, "trades": 930, "taker_buy_base": 73.305, "taker_buy_quote": 37595.4158 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 511.0, "high": 520.1, "low": 508.8, "close": 509.9, "volume": 642.361, "close_time": 1761447599999, "quote_volume": 330257.1782, "trades": 2531, "taker_buy_base": 297.465, "taker_buy_quote": 153118.381 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 509.9, "high": 510.5, "low": 508.5, "close": 508.6, "volume": 208.596, "close_time": 1761451199999, "quote_volume": 106341.0755, "trades": 694, "taker_buy_base": 45.631, "taker_buy_quote": 23254.7435 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 508.5, "high": 511.7, "low": 508.4, "close": 511.2, "volume": 117.277, "close_time": 1761454799999, "quote_volume": 59899.5062, "trades": 389, "taker_buy_base": 76.494, "taker_buy_quote": 39070.7187 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 511.3, "high": 512.1, "low": 510.6, "close": 511.0, "volume": 99.132, "close_time": 1761458399999, "quote_volume": 50695.284, "trades": 645, "taker_buy_base": 48.893, "taker_buy_quote": 25004.5372 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 511.0, "high": 511.5, "low": 509.9, "close": 510.7, "volume": 224.444, "close_time": 1761461999999, "quote_volume": 114547.5975, "trades": 254, "taker_buy_base": 191.762, "taker_buy_quote": 97863.9334 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 510.4, "high": 519.9, "low": 510.3, "close": 519.5, "volume": 646.475, "close_time": 1761465599999, "quote_volume": 332817.8919, "trades": 1640, "taker_buy_base": 522.02, "taker_buy_quote": 268631.6101 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 519.1, "high": 519.5, "low": 517.4, "close": 517.9, "volume": 106.032, "close_time": 1761469199999, "quote_volume": 54971.2411, "trades": 452, "taker_buy_base": 48.557, "taker_buy_quote": 25186.6342 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 518.0, "high": 524.5, "low": 517.8, "close": 524.0, "volume": 484.992, "close_time": 1761472799999, "quote_volume": 253109.6392, "trades": 1395, "taker_buy_base": 310.033, "taker_buy_quote": 161877.4364 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 523.8, "high": 525.6, "low": 521.4, "close": 522.3, "volume": 171.6, "close_time": 1761476399999, "quote_volume": 89845.0583, "trades": 710, "taker_buy_base": 52.812, "taker_buy_quote": 27680.5152 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 522.6, "high": 541.2, "low": 522.6, "close": 539.6, "volume": 895.831, "close_time": 1761479999999, "quote_volume": 477425.47, "trades": 2725, "taker_buy_base": 607.159, "taker_buy_quote": 323959.5407 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 539.7, "high": 565.4, "low": 539.7, "close": 562.0, "volume": 1886.579, "close_time": 1761483599999, "quote_volume": 1049345.1644, "trades": 6527, "taker_buy_base": 978.735, "taker_buy_quote": 543707.6947 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 562.1, "high": 562.4, "low": 554.3, "close": 559.8, "volume": 386.538, "close_time": 1761487199999, "quote_volume": 216205.3273, "trades": 2026, "taker_buy_base": 212.538, "taker_buy_quote": 118902.3276 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 559.8, "high": 559.8, "low": 545.2, "close": 548.5, "volume": 2430.662, "close_time": 1761490799999, "quote_volume": 1338672.916, "trades": 3710, "taker_buy_base": 244.629, "taker_buy_quote": 134626.6659 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 548.2, "high": 549.4, "low": 545.6, "close": 549.0, "volume": 227.274, "close_time": 1761494399999, "quote_volume": 124439.1108, "trades": 945, "taker_buy_base": 59.242, "taker_buy_quote": 32429.9608 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 549.1, "high": 554.7, "low": 548.3, "close": 551.2, "volume": 251.819, "close_time": 1761497999999, "quote_volume": 138833.0962, "trades": 1082, "taker_buy_base": 143.755, "taker_buy_quote": 79305.6743 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 551.4, "high": 553.7, "low": 550.6, "close": 551.1, "volume": 99.983, "close_time": 1761501599999, "quote_volume": 55189.296, "trades": 528, "taker_buy_base": 45.928, "taker_buy_quote": 25362.1452 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 551.2, "high": 558.9, "low": 551.0, "close": 555.1, "volume": 399.352, "close_time": 1761505199999, "quote_volume": 221707.8232, "trades": 1289, "taker_buy_base": 272.327, "taker_buy_quote": 151194.8417 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 555.0, "high": 556.3, "low": 553.1, "close": 554.7, "volume": 139.372, "close_time": 1761508799999, "quote_volume": 77301.5217, "trades": 485, "taker_buy_base": 71.898, "taker_buy_quote": 39891.8273 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 554.6, "high": 554.6, "low": 552.1, "close": 553.9, "volume": 77.69, "close_time": 1761512399999, "quote_volume": 42968.6896, "trades": 367, "taker_buy_base": 24.047, "taker_buy_quote": 13306.1917 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 554.2, "high": 554.3, "low": 549.5, "close": 552.1, "volume": 118.422, "close_time": 1761515999999, "quote_volume": 65318.0495, "trades": 390, "taker_buy_base": 40.217, "taker_buy_quote": 22190.2694 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 552.2, "high": 560.4, "low": 552.2, "close": 558.8, "volume": 431.661, "close_time": 1761519599999, "quote_volume": 240698.734, "trades": 1366, "taker_buy_base": 174.194, "taker_buy_quote": 97108.4083 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 558.7, "high": 559.5, "low": 556.4, "close": 559.5, "volume": 157.32, "close_time": 1761523199999, "quote_volume": 87774.7637, "trades": 648, "taker_buy_base": 89.471, "taker_buy_quote": 49935.8389 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 559.5, "high": 566.6, "low": 557.7, "close": 558.2, "volume": 319.269, "close_time": 1761526799999, "quote_volume": 179383.7595, "trades": 1232, "taker_buy_base": 184.71, "taker_buy_quote": 103913.7507 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 558.1, "high": 564.1, "low": 557.6, "close": 562.9, "volume": 210.164, "close_time": 1761530399999, "quote_volume": 117772.5296, "trades": 638, "taker_buy_base": 154.668, "taker_buy_quote": 86632.3554 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 563.3, "high": 563.7, "low": 560.5, "close": 561.1, "volume": 195.155, "close_time": 1761533999999, "quote_volume": 109656.1202, "trades": 517, "taker_buy_base": 132.936, "taker_buy_quote": 74675.8049 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 561.1, "high": 561.8, "low": 555.1, "close": 560.2, "volume": 163.109, "close_time": 1761537599999, "quote_volume": 91050.5002, "trades": 869, "taker_buy_base": 52.637, "taker_buy_quote": 29388.3801 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 560.2, "high": 561.2, "low": 558.0, "close": 559.2, "volume": 85.845, "close_time": 1761541199999, "quote_volume": 48077.0598, "trades": 390, "taker_buy_base": 42.253, "taker_buy_quote": 23677.3643 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 559.2, "high": 560.5, "low": 556.2, "close": 556.4, "volume": 261.316, "close_time": 1761544799999, "quote_volume": 146129.9609, "trades": 593, "taker_buy_base": 224.946, "taker_buy_quote": 125800.6958 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 556.6, "high": 565.2, "low": 555.6, "close": 561.9, "volume": 1468.072, "close_time": 1761548399999, "quote_volume": 823939.7655, "trades": 3189, "taker_buy_base": 1254.133, "taker_buy_quote": 703803.3804 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 561.5, "high": 561.8, "low": 557.8, "close": 560.6, "volume": 1567.145, "close_time": 1761551999999, "quote_volume": 877466.7137, "trades": 1837, "taker_buy_base": 1365.695, "taker_buy_quote": 764752.8902 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 560.6, "high": 562.1, "low": 558.1, "close": 560.9, "volume": 188.017, "close_time": 1761555599999, "quote_volume": 105240.1708, "trades": 807, "taker_buy_base": 110.813, "taker_buy_quote": 62043.0718 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 561.1, "high": 561.3, "low": 556.0, "close": 556.6, "volume": 140.634, "close_time": 1761559199999, "quote_volume": 78542.3786, "trades": 686, "taker_buy_base": 68.298, "taker_buy_quote": 38168.6998 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 556.6, "high": 560.9, "low": 556.6, "close": 559.8, "volume": 86.029, "close_time": 1761562799999, "quote_volume": 48040.2053, "trades": 585, "taker_buy_base": 59.48, "taker_buy_quote": 33221.3222 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 559.7, "high": 563.8, "low": 558.2, "close": 562.0, "volume": 181.539, "close_time": 1761566399999, "quote_volume": 101875.4362, "trades": 691, "taker_buy_base": 102.438, "taker_buy_quote": 57430.1211 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 562.2, "high": 566.6, "low": 561.3, "close": 562.2, "volume": 175.04, "close_time": 1761569999999, "quote_volume": 98676.4888, "trades": 850, "taker_buy_base": 89.546, "taker_buy_quote": 50469.5383 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 562.4, "high": 572.4, "low": 559.6, "close": 569.2, "volume": 328.988, "close_time": 1761573599999, "quote_volume": 186094.5189, "trades": 1629, "taker_buy_base": 213.679, "taker_buy_quote": 120910.9213 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 569.2, "high": 570.3, "low": 561.0, "close": 561.5, "volume": 191.386, "close_time": 1761577199999, "quote_volume": 108018.8476, "trades": 1020, "taker_buy_base": 86.494, "taker_buy_quote": 48847.8727 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 561.5, "high": 567.7, "low": 561.5, "close": 563.1, "volume": 191.881, "close_time": 1761580799999, "quote_volume": 108221.887, "trades": 847, "taker_buy_base": 117.635, "taker_buy_quote": 66313.0521 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 563.3, "high": 565.7, "low": 558.0, "close": 561.3, "volume": 235.983, "close_time": 1761584399999, "quote_volume": 132435.9148, "trades": 946, "taker_buy_base": 105.577, "taker_buy_quote": 59222.2173 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 561.5, "high": 562.0, "low": 559.7, "close": 560.4, "volume": 23.976, "close_time": 1761587999999, "quote_volume": 13442.2005, "trades": 332, "taker_buy_base": 14.446, "taker_buy_quote": 8099.0235 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 560.4, "high": 561.6, "low": 557.9, "close": 558.8, "volume": 155.253, "close_time": 1761591599999, "quote_volume": 86852.5331, "trades": 662, "taker_buy_base": 71.658, "taker_buy_quote": 40088.4221 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 558.7, "high": 560.1, "low": 556.1, "close": 558.1, "volume": 101.051, "close_time": 1761595199999, "quote_volume": 56382.0842, "trades": 556, "taker_buy_base": 48.26, "taker_buy_quote": 26931.3787 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 558.1, "high": 560.8, "low": 552.0, "close": 556.6, "volume": 698.716, "close_time": 1761598799999, "quote_volume": 389026.328, "trades": 1533, "taker_buy_base": 353.959, "taker_buy_quote": 197116.9586 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 556.4, "high": 558.8, "low": 556.0, "close": 556.9, "volume": 209.011, "close_time": 1761602399999, "quote_volume": 116481.5795, "trades": 564, "taker_buy_base": 118.048, "taker_buy_quote": 65783.8387 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 556.8, "high": 558.7, "low": 554.4, "close": 555.1, "volume": 101.05, "close_time": 1761605999999, "quote_volume": 56267.3497, "trades": 517, "taker_buy_base": 68.834, "taker_buy_quote": 38349.4746 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 555.2, "high": 557.4, "low": 553.1, "close": 555.5, "volume": 48.856, "close_time": 1761609599999, "quote_volume": 27113.0849, "trades": 499, "taker_buy_base": 23.426, "taker_buy_quote": 12996.5537 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 555.7, "high": 557.8, "low": 554.3, "close": 555.6, "volume": 247.366, "close_time": 1761613199999, "quote_volume": 137595.148, "trades": 617, "taker_buy_base": 159.506, "taker_buy_quote": 88759.3065 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 555.8, "high": 557.5, "low": 554.7, "close": 556.4, "volume": 173.665, "close_time": 1761616799999, "quote_volume": 96613.5403, "trades": 474, "taker_buy_base": 64.654, "taker_buy_quote": 35969.7369 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 556.5, "high": 560.4, "low": 553.0, "close": 557.0, "volume": 189.254, "close_time": 1761620399999, "quote_volume": 105450.5629, "trades": 812, "taker_buy_base": 107.192, "taker_buy_quote": 59740.9066 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 556.8, "high": 560.4, "low": 555.4, "close": 559.8, "volume": 477.845, "close_time": 1761623999999, "quote_volume": 266613.203, "trades": 1315, "taker_buy_base": 255.927, "taker_buy_quote": 142802.3806 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 559.7, "high": 564.9, "low": 559.2, "close": 562.1, "volume": 424.229, "close_time": 1761627599999, "quote_volume": 238284.1606, "trades": 1375, "taker_buy_base": 230.526, "taker_buy_quote": 129529.0967 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 562.1, "high": 562.6, "low": 549.9, "close": 555.1, "volume": 684.582, "close_time": 1761631199999, "quote_volume": 380048.4054, "trades": 2362, "taker_buy_base": 277.733, "taker_buy_quote": 154423.7091 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 555.0, "high": 563.7, "low": 554.3, "close": 558.9, "volume": 577.699, "close_time": 1761634799999, "quote_volume": 323466.0874, "trades": 2221, "taker_buy_base": 365.478, "taker_buy_quote": 204786.4873 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 558.9, "high": 561.2, "low": 554.9, "close": 555.0, "volume": 189.185, "close_time": 1761638399999, "quote_volume": 105506.8057, "trades": 1102, "taker_buy_base": 91.122, "taker_buy_quote": 50836.2706 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 555.1, "high": 562.5, "low": 552.6, "close": 555.7, "volume": 737.929, "close_time": 1761641999999, "quote_volume": 411681.3657, "trades": 2187, "taker_buy_base": 319.852, "taker_buy_quote": 178471.6368 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 555.8, "high": 556.8, "low": 553.9, "close": 555.4, "volume": 277.583, "close_time": 1761645599999, "quote_volume": 154223.2868, "trades": 692, "taker_buy_base": 146.413, "taker_buy_quote": 81325.0447 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 555.3, "high": 556.1, "low": 554.3, "close": 555.5, "volume": 106.478, "close_time": 1761649199999, "quote_volume": 59120.5101, "trades": 271, "taker_buy_base": 67.276, "taker_buy_quote": 37349.5042 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 555.3, "high": 556.5, "low": 555.1, "close": 555.7, "volume": 39.931, "close_time": 1761652799999, "quote_volume": 22187.429, "trades": 200, "taker_buy_base": 29.42, "taker_buy_quote": 16345.7313 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 555.7, "high": 560.7, "low": 554.8, "close": 560.0, "volume": 315.749, "close_time": 1761656399999, "quote_volume": 176054.0981, "trades": 1017, "taker_buy_base": 186.658, "taker_buy_quote": 104242.4466 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 560.1, "high": 566.9, "low": 559.7, "close": 565.1, "volume": 224.217, "close_time": 1761659999999, "quote_volume": 126465.6462, "trades": 950, "taker_buy_base": 148.606, "taker_buy_quote": 83767.8447 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 565.2, "high": 571.4, "low": 559.0, "close": 565.0, "volume": 948.798, "close_time": 1761663599999, "quote_volume": 537962.0907, "trades": 2447, "taker_buy_base": 551.689, "taker_buy_quote": 313116.4205 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 565.2, "high": 566.7, "low": 559.9, "close": 562.3, "volume": 170.011, "close_time": 1761667199999, "quote_volume": 95573.8606, "trades": 769, "taker_buy_base": 41.274, "taker_buy_quote": 23195.8121 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 562.1, "high": 565.0, "low": 561.1, "close": 563.3, "volume": 160.634, "close_time": 1761670799999, "quote_volume": 90420.5827, "trades": 650, "taker_buy_base": 53.5, "taker_buy_quote": 30115.1335 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 563.4, "high": 565.4, "low": 561.8, "close": 562.3, "volume": 85.351, "close_time": 1761674399999, "quote_volume": 48105.6672, "trades": 383, "taker_buy_base": 27.686, "taker_buy_quote": 15597.467 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 562.3, "high": 563.8, "low": 560.9, "close": 562.1, "volume": 75.091, "close_time": 1761677999999, "quote_volume": 42209.9795, "trades": 396, "taker_buy_base": 56.77, "taker_buy_quote": 31908.0951 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 562.1, "high": 564.7, "low": 557.3, "close": 561.0, "volume": 318.704, "close_time": 1761681599999, "quote_volume": 178903.398, "trades": 1202, "taker_buy_base": 141.04, "taker_buy_quote": 79097.3087 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 560.6, "high": 563.0, "low": 553.0, "close": 555.1, "volume": 715.422, "close_time": 1761685199999, "quote_volume": 399063.4674, "trades": 1725, "taker_buy_base": 327.653, "taker_buy_quote": 182599.7882 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 555.0, "high": 558.7, "low": 550.1, "close": 557.1, "volume": 377.868, "close_time": 1761688799999, "quote_volume": 209484.9262, "trades": 855, "taker_buy_base": 220.564, "taker_buy_quote": 122342.8533 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 557.3, "high": 565.4, "low": 556.4, "close": 562.6, "volume": 628.594, "close_time": 1761692399999, "quote_volume": 353437.5038, "trades": 1246, "taker_buy_base": 327.966, "taker_buy_quote": 184573.2215 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 562.3, "high": 562.3, "low": 556.1, "close": 557.8, "volume": 191.828, "close_time": 1761695999999, "quote_volume": 107144.7751, "trades": 707, "taker_buy_base": 124.804, "taker_buy_quote": 69712.663 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 557.7, "high": 563.8, "low": 556.7, "close": 563.0, "volume": 247.896, "close_time": 1761699599999, "quote_volume": 139095.1471, "trades": 917, "taker_buy_base": 120.734, "taker_buy_quote": 67725.8651 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 562.9, "high": 565.1, "low": 560.4, "close": 561.8, "volume": 259.243, "close_time": 1761703199999, "quote_volume": 145868.6248, "trades": 729, "taker_buy_base": 123.999, "taker_buy_quote": 69785.3585 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 561.8, "high": 564.5, "low": 560.6, "close": 563.4, "volume": 155.324, "close_time": 1761706799999, "quote_volume": 87456.3426, "trades": 491, "taker_buy_base": 67.157, "taker_buy_quote": 37811.2552 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 563.0, "high": 564.8, "low": 561.4, "close": 562.1, "volume": 93.347, "close_time": 1761710399999, "quote_volume": 52547.3525, "trades": 482, "taker_buy_base": 39.868, "taker_buy_quote": 22436.9086 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 562.0, "high": 564.3, "low": 561.6, "close": 563.6, "volume": 272.547, "close_time": 1761713999999, "quote_volume": 153528.9199, "trades": 1121, "taker_buy_base": 219.495, "taker_buy_quote": 123639.5577 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 563.6, "high": 567.0, "low": 561.2, "close": 562.3, "volume": 340.846, "close_time": 1761717599999, "quote_volume": 192582.8244, "trades": 1121, "taker_buy_base": 186.022, "taker_buy_quote": 105119.36 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 562.4, "high": 564.1, "low": 560.9, "close": 561.3, "volume": 273.839, "close_time": 1761721199999, "quote_volume": 153908.7357, "trades": 919, "taker_buy_base": 91.955, "taker_buy_quote": 51716.7157 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 561.1, "high": 562.3, "low": 558.7, "close": 560.4, "volume": 91.541, "close_time": 1761724799999, "quote_volume": 51285.0553, "trades": 550, "taker_buy_base": 24.764, "taker_buy_quote": 13869.8076 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 560.3, "high": 560.7, "low": 556.1, "close": 557.0, "volume": 130.127, "close_time": 1761728399999, "quote_volume": 72675.8118, "trades": 646, "taker_buy_base": 48.444, "taker_buy_quote": 27031.3746 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 557.0, "high": 558.0, "low": 553.5, "close": 553.9, "volume": 155.906, "close_time": 1761731999999, "quote_volume": 86557.153, "trades": 555, "taker_buy_base": 76.914, "taker_buy_quote": 42695.5432 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 554.0, "high": 557.6, "low": 551.7, "close": 552.1, "volume": 205.077, "close_time": 1761735599999, "quote_volume": 113595.357, "trades": 725, "taker_buy_base": 91.464, "taker_buy_quote": 50650.0954 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 551.9, "high": 554.9, "low": 548.7, "close": 553.2, "volume": 611.642, "close_time": 1761739199999, "quote_volume": 337069.7013, "trades": 1309, "taker_buy_base": 284.769, "taker_buy_quote": 156880.6648 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 552.9, "high": 557.1, "low": 548.7, "close": 555.4, "volume": 466.467, "close_time": 1761742799999, "quote_volume": 258083.7151, "trades": 1120, "taker_buy_base": 236.539, "taker_buy_quote": 130927.0092 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 555.4, "high": 558.0, "low": 554.0, "close": 554.5, "volume": 152.115, "close_time": 1761746399999, "quote_volume": 84532.8265, "trades": 506, "taker_buy_base": 94.728, "taker_buy_quote": 52640.8995 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 554.7, "high": 563.4, "low": 552.1, "close": 560.6, "volume": 413.301, "close_time": 1761749999999, "quote_volume": 230789.7834, "trades": 1094, "taker_buy_base": 282.577, "taker_buy_quote": 157840.8023 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 560.5, "high": 563.4, "low": 556.5, "close": 557.6, "volume": 286.905, "close_time": 1761753599999, "quote_volume": 160656.5482, "trades": 1091, "taker_buy_base": 158.269, "taker_buy_quote": 88644.2144 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 557.6, "high": 561.6, "low": 556.5, "close": 560.3, "volume": 53.539, "close_time": 1761757199999, "quote_volume": 29958.0229, "trades": 339, "taker_buy_base": 19.287, "taker_buy_quote": 10798.9255 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 560.3, "high": 562.8, "low": 559.6, "close": 562.2, "volume": 51.031, "close_time": 1761760799999, "quote_volume": 28630.042, "trades": 246, "taker_buy_base": 20.396, "taker_buy_quote": 11444.4143 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 562.2, "high": 563.0, "low": 547.1, "close": 558.5, "volume": 802.934, "close_time": 1761764399999, "quote_volume": 445574.741, "trades": 2775, "taker_buy_base": 390.95, "taker_buy_quote": 216825.4132 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 558.1, "high": 559.8, "low": 555.4, "close": 557.5, "volume": 79.985, "close_time": 1761767999999, "quote_volume": 44614.5476, "trades": 601, "taker_buy_base": 32.665, "taker_buy_quote": 18229.4114 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 557.4, "high": 561.7, "low": 556.9, "close": 559.7, "volume": 101.602, "close_time": 1761771599999, "quote_volume": 56813.6167, "trades": 525, "taker_buy_base": 48.252, "taker_buy_quote": 27004.1494 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 560.5, "high": 561.8, "low": 559.8, "close": 561.4, "volume": 38.571, "close_time": 1761775199999, "quote_volume": 21628.9034, "trades": 239, "taker_buy_base": 20.909, "taker_buy_quote": 11726.6621 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 561.5, "high": 561.6, "low": 559.7, "close": 561.3, "volume": 30.222, "close_time": 1761778799999, "quote_volume": 16947.0248, "trades": 234, "taker_buy_base": 18.735, "taker_buy_quote": 10505.5645 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 561.4, "high": 561.5, "low": 555.4, "close": 556.1, "volume": 119.986, "close_time": 1761782399999, "quote_volume": 66986.7044, "trades": 584, "taker_buy_base": 36.291, "taker_buy_quote": 20280.8883 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 556.0, "high": 562.4, "low": 554.5, "close": 562.3, "volume": 166.206, "close_time": 1761785999999, "quote_volume": 93056.9794, "trades": 910, "taker_buy_base": 62.291, "taker_buy_quote": 34871.89 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 562.1, "high": 562.5, "low": 560.6, "close": 561.3, "volume": 75.705, "close_time": 1761789599999, "quote_volume": 42529.9356, "trades": 347, "taker_buy_base": 28.517, "taker_buy_quote": 16025.24 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 561.0, "high": 562.2, "low": 560.3, "close": 561.6, "volume": 36.398, "close_time": 1761793199999, "quote_volume": 20434.4563, "trades": 189, "taker_buy_base": 24.49, "taker_buy_quote": 13749.4639 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 561.7, "high": 561.8, "low": 559.5, "close": 560.6, "volume": 25.25, "close_time": 1761796799999, "quote_volume": 14152.2185, "trades": 257, "taker_buy_base": 16.311, "taker_buy_quote": 9140.4183 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 560.1, "high": 564.7, "low": 547.7, "close": 559.9, "volume": 1292.582, "close_time": 1761800399999, "quote_volume": 720381.7059, "trades": 3882, "taker_buy_base": 734.377, "taker_buy_quote": 409095.6068 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 559.9, "high": 568.5, "low": 559.0, "close": 567.0, "volume": 233.972, "close_time": 1761803999999, "quote_volume": 131952.7958, "trades": 993, "taker_buy_base": 129.1, "taker_buy_quote": 72791.8772 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 566.9, "high": 573.6, "low": 564.8, "close": 570.9, "volume": 177.81, "close_time": 1761807599999, "quote_volume": 101349.4659, "trades": 842, "taker_buy_base": 92.088, "taker_buy_quote": 52488.002 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 570.9, "high": 576.2, "low": 569.2, "close": 572.6, "volume": 331.652, "close_time": 1761811199999, "quote_volume": 190134.1445, "trades": 1231, "taker_buy_base": 189.59, "taker_buy_quote": 108715.7648 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 572.4, "high": 574.4, "low": 570.0, "close": 570.1, "volume": 192.473, "close_time": 1761814799999, "quote_volume": 110201.0047, "trades": 790, "taker_buy_base": 105.305, "taker_buy_quote": 60317.5417 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 570.1, "high": 570.9, "low": 564.0, "close": 565.8, "volume": 349.501, "close_time": 1761818399999, "quote_volume": 197949.0752, "trades": 1180, "taker_buy_base": 169.241, "taker_buy_quote": 95826.6308 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 565.7, "high": 566.8, "low": 563.6, "close": 564.7, "volume": 299.201, "close_time": 1761821999999, "quote_volume": 169038.2406, "trades": 786, "taker_buy_base": 145.812, "taker_buy_quote": 82381.6691 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 564.7, "high": 567.4, "low": 561.2, "close": 563.1, "volume": 260.017, "close_time": 1761825599999, "quote_volume": 146686.7611, "trades": 959, "taker_buy_base": 126.094, "taker_buy_quote": 71152.2386 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 563.1, "high": 565.5, "low": 540.8, "close": 545.6, "volume": 1097.203, "close_time": 1761829199999, "quote_volume": 605668.1642, "trades": 3996, "taker_buy_base": 512.796, "taker_buy_quote": 282906.428 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 545.6, "high": 547.6, "low": 531.3, "close": 534.0, "volume": 976.134, "close_time": 1761832799999, "quote_volume": 526188.0823, "trades": 3327, "taker_buy_base": 413.909, "taker_buy_quote": 222950.8284 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 534.0, "high": 542.1, "low": 533.6, "close": 540.3, "volume": 343.844, "close_time": 1761836399999, "quote_volume": 185134.4179, "trades": 1340, "taker_buy_base": 220.277, "taker_buy_quote": 118608.4263 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 540.2, "high": 541.0, "low": 535.1, "close": 536.3, "volume": 157.58, "close_time": 1761839999999, "quote_volume": 84652.2925, "trades": 821, "taker_buy_base": 68.761, "taker_buy_quote": 36949.318 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 536.0, "high": 538.9, "low": 532.7, "close": 535.4, "volume": 160.428, "close_time": 1761843599999, "quote_volume": 85850.9492, "trades": 874, "taker_buy_base": 79.614, "taker_buy_quote": 42599.9899 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 535.4, "high": 538.0, "low": 530.2, "close": 536.1, "volume": 218.538, "close_time": 1761847199999, "quote_volume": 116723.4986, "trades": 1112, "taker_buy_base": 103.065, "taker_buy_quote": 55060.2913 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 536.2, "high": 537.6, "low": 532.0, "close": 532.7, "volume": 119.539, "close_time": 1761850799999, "quote_volume": 63911.6293, "trades": 562, "taker_buy_base": 55.37, "taker_buy_quote": 29597.215 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 532.8, "high": 533.9, "low": 527.4, "close": 530.0, "volume": 237.352, "close_time": 1761854399999, "quote_volume": 125819.2046, "trades": 1064, "taker_buy_base": 80.004, "taker_buy_quote": 42474.3647 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 529.8, "high": 537.3, "low": 528.4, "close": 537.1, "volume": 351.063, "close_time": 1761857999999, "quote_volume": 187102.4226, "trades": 1308, "taker_buy_base": 221.675, "taker_buy_quote": 118187.1272 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 537.1, "high": 539.5, "low": 534.9, "close": 539.0, "volume": 67.156, "close_time": 1761861599999, "quote_volume": 36037.631, "trades": 422, "taker_buy_base": 38.166, "taker_buy_quote": 20486.9604 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 539.2, "high": 547.0, "low": 538.8, "close": 539.3, "volume": 311.7, "close_time": 1761865199999, "quote_volume": 169026.1795, "trades": 1346, "taker_buy_base": 143.352, "taker_buy_quote": 77741.7407 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 539.4, "high": 542.0, "low": 538.1, "close": 541.0, "volume": 137.53, "close_time": 1761868799999, "quote_volume": 74313.4841, "trades": 857, "taker_buy_base": 94.541, "taker_buy_quote": 51086.3242 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 541.1, "high": 550.7, "low": 532.8, "close": 548.3, "volume": 887.555, "close_time": 1761872399999, "quote_volume": 480637.4612, "trades": 2534, "taker_buy_base": 491.743, "taker_buy_quote": 266440.6968 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 548.5, "high": 568.1, "low": 545.8, "close": 550.0, "volume": 1348.926, "close_time": 1761875999999, "quote_volume": 750300.7847, "trades": 4297, "taker_buy_base": 758.49, "taker_buy_quote": 422093.1937 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 550.2, "high": 553.9, "low": 546.6, "close": 552.7, "volume": 150.018, "close_time": 1761879599999, "quote_volume": 82573.2341, "trades": 1186, "taker_buy_base": 60.266, "taker_buy_quote": 33167.9121 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 552.5, "high": 555.3, "low": 551.4, "close": 553.4, "volume": 70.534, "close_time": 1761883199999, "quote_volume": 39016.5268, "trades": 622, "taker_buy_base": 24.96, "taker_buy_quote": 13819.6692 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 553.7, "high": 560.4, "low": 553.0, "close": 553.7, "volume": 190.886, "close_time": 1761886799999, "quote_volume": 106296.5323, "trades": 1104, "taker_buy_base": 80.481, "taker_buy_quote": 44818.024 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 553.6, "high": 555.0, "low": 548.1, "close": 548.3, "volume": 173.433, "close_time": 1761890399999, "quote_volume": 95755.0154, "trades": 750, "taker_buy_base": 77.523, "taker_buy_quote": 42810.4385 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 548.5, "high": 553.2, "low": 545.8, "close": 553.1, "volume": 208.308, "close_time": 1761893999999, "quote_volume": 114450.9512, "trades": 910, "taker_buy_base": 88.179, "taker_buy_quote": 48393.8561 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 553.2, "high": 556.7, "low": 552.5, "close": 554.3, "volume": 203.742, "close_time": 1761897599999, "quote_volume": 112996.0686, "trades": 927, "taker_buy_base": 105.255, "taker_buy_quote": 58372.6099 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 554.4, "high": 558.6, "low": 552.6, "close": 554.0, "volume": 177.521, "close_time": 1761901199999, "quote_volume": 98610.8154, "trades": 922, "taker_buy_base": 77.738, "taker_buy_quote": 43191.9303 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 553.8, "high": 554.9, "low": 551.6, "close": 553.0, "volume": 85.416, "close_time": 1761904799999, "quote_volume": 47244.8625, "trades": 583, "taker_buy_base": 36.426, "taker_buy_quote": 20146.146 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 553.0, "high": 555.3, "low": 552.6, "close": 552.8, "volume": 100.177, "close_time": 1761908399999, "quote_volume": 55503.31, "trades": 695, "taker_buy_base": 56.992, "taker_buy_quote": 31581.46 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 552.8, "high": 555.7, "low": 550.7, "close": 555.6, "volume": 111.095, "close_time": 1761911999999, "quote_volume": 61471.8195, "trades": 663, "taker_buy_base": 51.808, "taker_buy_quote": 28667.6255 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 555.7, "high": 557.6, "low": 553.9, "close": 554.6, "volume": 286.527, "close_time": 1761915599999, "quote_volume": 159246.7791, "trades": 732, "taker_buy_base": 109.943, "taker_buy_quote": 61113.2807 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 554.6, "high": 558.6, "low": 552.5, "close": 553.8, "volume": 134.706, "close_time": 1761919199999, "quote_volume": 74763.9421, "trades": 732, "taker_buy_base": 82.433, "taker_buy_quote": 45791.8612 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 553.9, "high": 556.9, "low": 551.3, "close": 555.6, "volume": 188.922, "close_time": 1761922799999, "quote_volume": 104635.8622, "trades": 864, "taker_buy_base": 90.461, "taker_buy_quote": 50079.0063 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 555.6, "high": 558.1, "low": 553.7, "close": 557.4, "volume": 146.597, "close_time": 1761926399999, "quote_volume": 81489.0795, "trades": 705, "taker_buy_base": 101.893, "taker_buy_quote": 56620.2587 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 557.1, "high": 558.3, "low": 546.5, "close": 547.1, "volume": 283.144, "close_time": 1761929999999, "quote_volume": 156392.6295, "trades": 1064, "taker_buy_base": 119.611, "taker_buy_quote": 66069.2304 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 546.8, "high": 549.6, "low": 545.4, "close": 547.5, "volume": 86.245, "close_time": 1761933599999, "quote_volume": 47220.207, "trades": 561, "taker_buy_base": 53.083, "taker_buy_quote": 29064.686 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 547.5, "high": 548.3, "low": 541.1, "close": 543.2, "volume": 252.663, "close_time": 1761937199999, "quote_volume": 137500.576, "trades": 1114, "taker_buy_base": 108.547, "taker_buy_quote": 59027.3562 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 542.9, "high": 548.0, "low": 539.4, "close": 546.5, "volume": 350.203, "close_time": 1761940799999, "quote_volume": 190484.6063, "trades": 976, "taker_buy_base": 137.468, "taker_buy_quote": 74716.9482 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 546.4, "high": 547.7, "low": 543.2, "close": 543.4, "volume": 101.134, "close_time": 1761944399999, "quote_volume": 55177.2321, "trades": 495, "taker_buy_base": 66.519, "taker_buy_quote": 36296.9315 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 542.9, "high": 545.2, "low": 541.7, "close": 543.5, "volume": 151.11, "close_time": 1761947999999, "quote_volume": 82078.2945, "trades": 602, "taker_buy_base": 85.945, "taker_buy_quote": 46691.047 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 543.3, "high": 544.2, "low": 540.4, "close": 540.6, "volume": 531.331, "close_time": 1761951599999, "quote_volume": 288525.3707, "trades": 1676, "taker_buy_base": 55.347, "taker_buy_quote": 30063.8134 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 540.6, "high": 541.4, "low": 534.8, "close": 535.0, "volume": 140.76, "close_time": 1761955199999, "quote_volume": 75814.128, "trades": 819, "taker_buy_base": 71.837, "taker_buy_quote": 38679.9846 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 535.0, "high": 539.2, "low": 531.0, "close": 539.0, "volume": 174.913, "close_time": 1761958799999, "quote_volume": 93656.3619, "trades": 951, "taker_buy_base": 81.593, "taker_buy_quote": 43681.99 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 539.0, "high": 545.4, "low": 538.3, "close": 541.4, "volume": 211.009, "close_time": 1761962399999, "quote_volume": 114470.5189, "trades": 1064, "taker_buy_base": 138.559, "taker_buy_quote": 75220.1466 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 541.2, "high": 546.4, "low": 540.7, "close": 544.7, "volume": 189.984, "close_time": 1761965999999, "quote_volume": 103290.5001, "trades": 1116, "taker_buy_base": 120.361, "taker_buy_quote": 65414.5133 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 544.8, "high": 545.3, "low": 542.5, "close": 545.1, "volume": 95.376, "close_time": 1761969599999, "quote_volume": 51852.9706, "trades": 684, "taker_buy_base": 52.753, "taker_buy_quote": 28677.1688 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 545.1, "high": 547.0, "low": 543.4, "close": 545.8, "volume": 430.848, "close_time": 1761973199999, "quote_volume": 235031.3612, "trades": 931, "taker_buy_base": 91.461, "taker_buy_quote": 49864.3352 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 545.8, "high": 549.6, "low": 545.4, "close": 549.6, "volume": 71.342, "close_time": 1761976799999, "quote_volume": 39084.0277, "trades": 520, "taker_buy_base": 35.98, "taker_buy_quote": 19721.5052 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 549.6, "high": 550.0, "low": 544.7, "close": 546.0, "volume": 111.634, "close_time": 1761980399999, "quote_volume": 61079.5041, "trades": 746, "taker_buy_base": 32.191, "taker_buy_quote": 17614.0257 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 545.9, "high": 548.1, "low": 545.0, "close": 547.4, "volume": 82.567, "close_time": 1761983999999, "quote_volume": 45152.737, "trades": 538, "taker_buy_base": 42.641, "taker_buy_quote": 23316.2649 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 547.5, "high": 551.9, "low": 547.3, "close": 551.5, "volume": 151.219, "close_time": 1761987599999, "quote_volume": 83214.0512, "trades": 1068, "taker_buy_base": 92.747, "taker_buy_quote": 51032.1439 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 551.5, "high": 561.0, "low": 550.9, "close": 557.5, "volume": 494.824, "close_time": 1761991199999, "quote_volume": 276140.8875, "trades": 1782, "taker_buy_base": 357.179, "taker_buy_quote": 199451.5 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 557.6, "high": 561.5, "low": 556.3, "close": 557.6, "volume": 313.067, "close_time": 1761994799999, "quote_volume": 174977.2814, "trades": 1372, "taker_buy_base": 126.082, "taker_buy_quote": 70462.4104 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 557.8, "high": 559.0, "low": 556.4, "close": 557.0, "volume": 111.378, "close_time": 1761998399999, "quote_volume": 62120.9803, "trades": 533, "taker_buy_base": 32.789, "taker_buy_quote": 18287.4148 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 556.9, "high": 558.5, "low": 555.6, "close": 556.1, "volume": 126.182, "close_time": 1762001999999, "quote_volume": 70319.1007, "trades": 565, "taker_buy_base": 63.916, "taker_buy_quote": 35618.9858 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 556.0, "high": 556.4, "low": 552.7, "close": 553.8, "volume": 88.533, "close_time": 1762005599999, "quote_volume": 49081.0002, "trades": 455, "taker_buy_base": 33.669, "taker_buy_quote": 18654.0353 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 553.8, "high": 554.8, "low": 551.2, "close": 552.5, "volume": 129.496, "close_time": 1762009199999, "quote_volume": 71596.8222, "trades": 552, "taker_buy_base": 46.792, "taker_buy_quote": 25865.9321 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 552.6, "high": 555.5, "low": 550.7, "close": 553.1, "volume": 202.525, "close_time": 1762012799999, "quote_volume": 112090.8921, "trades": 682, "taker_buy_base": 103.544, "taker_buy_quote": 57329.9852 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 553.1, "high": 557.4, "low": 552.4, "close": 555.7, "volume": 173.457, "close_time": 1762016399999, "quote_volume": 96297.7124, "trades": 636, "taker_buy_base": 112.229, "taker_buy_quote": 62272.1436 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 555.7, "high": 556.0, "low": 553.3, "close": 554.1, "volume": 58.251, "close_time": 1762019999999, "quote_volume": 32295.9581, "trades": 441, "taker_buy_base": 30.028, "taker_buy_quote": 16647.9297 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 553.9, "high": 556.0, "low": 553.3, "close": 555.9, "volume": 38.536, "close_time": 1762023599999, "quote_volume": 21357.5483, "trades": 364, "taker_buy_base": 22.839, "taker_buy_quote": 12656.5334 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 555.7, "high": 556.4, "low": 554.2, "close": 554.5, "volume": 86.091, "close_time": 1762027199999, "quote_volume": 47831.5391, "trades": 314, "taker_buy_base": 52.701, "taker_buy_quote": 29287.9218 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 554.6, "high": 555.0, "low": 552.5, "close": 553.0, "volume": 38.826, "close_time": 1762030799999, "quote_volume": 21510.842, "trades": 237, "taker_buy_base": 18.496, "taker_buy_quote": 10250.3947 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 553.3, "high": 553.8, "low": 551.5, "close": 551.8, "volume": 23.416, "close_time": 1762034399999, "quote_volume": 12935.0842, "trades": 242, "taker_buy_base": 8.82, "taker_buy_quote": 4873.0138 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 551.6, "high": 555.2, "low": 551.6, "close": 555.1, "volume": 62.754, "close_time": 1762037999999, "quote_volume": 34766.1252, "trades": 389, "taker_buy_base": 35.716, "taker_buy_quote": 19787.6695 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 555.1, "high": 555.3, "low": 553.4, "close": 554.0, "volume": 21.982, "close_time": 1762041599999, "quote_volume": 12185.9079, "trades": 350, "taker_buy_base": 11.988, "taker_buy_quote": 6647.1393 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 553.9, "high": 555.9, "low": 552.8, "close": 555.4, "volume": 67.089, "close_time": 1762045199999, "quote_volume": 37195.2384, "trades": 477, "taker_buy_base": 14.65, "taker_buy_quote": 8118.517 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 555.4, "high": 555.9, "low": 551.3, "close": 552.7, "volume": 92.956, "close_time": 1762048799999, "quote_volume": 51380.857, "trades": 416, "taker_buy_base": 43.278, "taker_buy_quote": 23918.7226 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 552.6, "high": 553.5, "low": 551.1, "close": 552.8, "volume": 87.14, "close_time": 1762052399999, "quote_volume": 48128.8094, "trades": 552, "taker_buy_base": 42.545, "taker_buy_quote": 23491.7357 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 552.8, "high": 552.9, "low": 550.4, "close": 550.9, "volume": 49.745, "close_time": 1762055999999, "quote_volume": 27444.078, "trades": 291, "taker_buy_base": 15.475, "taker_buy_quote": 8533.0359 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 550.8, "high": 553.3, "low": 550.2, "close": 553.2, "volume": 86.065, "close_time": 1762059599999, "quote_volume": 47494.6997, "trades": 290, "taker_buy_base": 40.959, "taker_buy_quote": 22615.6954 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 553.3, "high": 553.9, "low": 547.7, "close": 549.0, "volume": 105.235, "close_time": 1762063199999, "quote_volume": 58061.1214, "trades": 382, "taker_buy_base": 65.25, "taker_buy_quote": 36023.4146 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 548.8, "high": 549.1, "low": 546.8, "close": 547.9, "volume": 70.179, "close_time": 1762066799999, "quote_volume": 38426.4425, "trades": 335, "taker_buy_base": 30.801, "taker_buy_quote": 16863.0453 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 547.8, "high": 552.4, "low": 547.5, "close": 551.2, "volume": 134.641, "close_time": 1762070399999, "quote_volume": 74084.0154, "trades": 387, "taker_buy_base": 49.074, "taker_buy_quote": 26993.5672 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 551.2, "high": 552.1, "low": 548.9, "close": 551.3, "volume": 123.487, "close_time": 1762073999999, "quote_volume": 68017.6203, "trades": 366, "taker_buy_base": 62.113, "taker_buy_quote": 34217.7013 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 551.4, "high": 553.3, "low": 549.8, "close": 550.4, "volume": 89.695, "close_time": 1762077599999, "quote_volume": 49490.577, "trades": 392, "taker_buy_base": 53.374, "taker_buy_quote": 29445.6453 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 550.3, "high": 550.9, "low": 523.0, "close": 530.6, "volume": 1930.216, "close_time": 1762081199999, "quote_volume": 1037483.9118, "trades": 5055, "taker_buy_base": 1003.406, "taker_buy_quote": 538876.1042 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 530.6, "high": 535.0, "low": 530.2, "close": 534.2, "volume": 237.672, "close_time": 1762084799999, "quote_volume": 126764.5368, "trades": 989, "taker_buy_base": 87.776, "taker_buy_quote": 46818.6545 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 534.3, "high": 536.2, "low": 531.6, "close": 534.8, "volume": 253.872, "close_time": 1762088399999, "quote_volume": 135457.7935, "trades": 870, "taker_buy_base": 145.696, "taker_buy_quote": 77734.6039 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 534.8, "high": 536.5, "low": 529.9, "close": 530.2, "volume": 198.575, "close_time": 1762091999999, "quote_volume": 105856.0374, "trades": 1013, "taker_buy_base": 53.152, "taker_buy_quote": 28319.77 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 530.4, "high": 532.2, "low": 529.0, "close": 531.1, "volume": 90.927, "close_time": 1762095599999, "quote_volume": 48230.0749, "trades": 676, "taker_buy_base": 33.096, "taker_buy_quote": 17572.0424 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 531.0, "high": 535.9, "low": 529.8, "close": 534.0, "volume": 132.616, "close_time": 1762099199999, "quote_volume": 70781.1857, "trades": 616, "taker_buy_base": 69.568, "taker_buy_quote": 37157.5875 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 534.0, "high": 536.6, "low": 532.1, "close": 533.3, "volume": 143.553, "close_time": 1762102799999, "quote_volume": 76724.7132, "trades": 922, "taker_buy_base": 62.061, "taker_buy_quote": 33187.8012 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 533.4, "high": 534.3, "low": 532.9, "close": 534.2, "volume": 48.092, "close_time": 1762106399999, "quote_volume": 25666.2698, "trades": 430, "taker_buy_base": 18.678, "taker_buy_quote": 9968.8403 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 534.1, "high": 534.4, "low": 532.8, "close": 533.0, "volume": 19.873, "close_time": 1762109999999, "quote_volume": 10603.2011, "trades": 234, "taker_buy_base": 11.754, "taker_buy_quote": 6273.0081 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 532.9, "high": 534.1, "low": 532.1, "close": 532.6, "volume": 47.605, "close_time": 1762113599999, "quote_volume": 25376.6913, "trades": 331, "taker_buy_base": 36.549, "taker_buy_quote": 19489.4745 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 532.7, "high": 534.5, "low": 532.2, "close": 534.2, "volume": 46.654, "close_time": 1762117199999, "quote_volume": 24871.2469, "trades": 392, "taker_buy_base": 17.145, "taker_buy_quote": 9141.0395 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 534.1, "high": 534.5, "low": 532.4, "close": 532.9, "volume": 37.047, "close_time": 1762120799999, "quote_volume": 19772.4488, "trades": 318, "taker_buy_base": 15.373, "taker_buy_quote": 8207.7462 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 533.0, "high": 534.1, "low": 531.4, "close": 532.2, "volume": 51.17, "close_time": 1762124399999, "quote_volume": 27261.8522, "trades": 437, "taker_buy_base": 31.181, "taker_buy_quote": 16613.8602 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 532.2, "high": 537.6, "low": 532.2, "close": 536.8, "volume": 156.294, "close_time": 1762127999999, "quote_volume": 83667.5079, "trades": 698, "taker_buy_base": 104.6, "taker_buy_quote": 55974.0926 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 536.8, "high": 537.1, "low": 532.7, "close": 533.3, "volume": 155.071, "close_time": 1762131599999, "quote_volume": 82916.8147, "trades": 827, "taker_buy_base": 68.41, "taker_buy_quote": 36568.5452 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 533.1, "high": 535.5, "low": 531.9, "close": 532.6, "volume": 90.75, "close_time": 1762135199999, "quote_volume": 48424.1124, "trades": 703, "taker_buy_base": 48.188, "taker_buy_quote": 25720.3887 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 532.6, "high": 534.6, "low": 529.7, "close": 533.1, "volume": 271.331, "close_time": 1762138799999, "quote_volume": 144341.5876, "trades": 1344, "taker_buy_base": 122.836, "taker_buy_quote": 65358.7758 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 533.1, "high": 533.2, "low": 526.2, "close": 527.6, "volume": 258.049, "close_time": 1762142399999, "quote_volume": 136660.3233, "trades": 1216, "taker_buy_base": 136.704, "taker_buy_quote": 72405.3268 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 527.4, "high": 530.7, "low": 523.3, "close": 530.6, "volume": 197.338, "close_time": 1762145999999, "quote_volume": 103852.7738, "trades": 1157, "taker_buy_base": 80.862, "taker_buy_quote": 42597.8209 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 530.6, "high": 534.7, "low": 528.6, "close": 528.7, "volume": 99.233, "close_time": 1762149599999, "quote_volume": 52802.7141, "trades": 692, "taker_buy_base": 54.931, "taker_buy_quote": 29235.4068 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 528.7, "high": 530.3, "low": 523.3, "close": 528.0, "volume": 124.295, "close_time": 1762153199999, "quote_volume": 65462.2667, "trades": 865, "taker_buy_base": 59.11, "taker_buy_quote": 31135.3239 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 527.9, "high": 528.0, "low": 523.9, "close": 525.9, "volume": 135.952, "close_time": 1762156799999, "quote_volume": 71463.5864, "trades": 814, "taker_buy_base": 68.267, "taker_buy_quote": 35887.9342 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 525.7, "high": 528.2, "low": 521.5, "close": 525.6, "volume": 194.908, "close_time": 1762160399999, "quote_volume": 102403.7514, "trades": 1096, "taker_buy_base": 110.626, "taker_buy_quote": 58158.8847 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 525.5, "high": 527.7, "low": 519.3, "close": 520.5, "volume": 179.062, "close_time": 1762163999999, "quote_volume": 93541.9225, "trades": 960, "taker_buy_base": 75.979, "taker_buy_quote": 39741.9169 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 520.5, "high": 523.4, "low": 517.4, "close": 519.1, "volume": 151.728, "close_time": 1762167599999, "quote_volume": 79080.5267, "trades": 747, "taker_buy_base": 65.006, "taker_buy_quote": 33897.3403 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 519.1, "high": 525.2, "low": 519.1, "close": 524.1, "volume": 115.392, "close_time": 1762171199999, "quote_volume": 60357.4345, "trades": 609, "taker_buy_base": 64.864, "taker_buy_quote": 33931.3179 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 524.2, "high": 527.8, "low": 521.7, "close": 522.4, "volume": 170.923, "close_time": 1762174799999, "quote_volume": 89702.946, "trades": 971, "taker_buy_base": 84.919, "taker_buy_quote": 44556.2795 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 522.0, "high": 528.1, "low": 520.2, "close": 520.7, "volume": 407.244, "close_time": 1762178399999, "quote_volume": 213240.1328, "trades": 1290, "taker_buy_base": 217.729, "taker_buy_quote": 114048.5983 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 520.8, "high": 524.3, "low": 520.5, "close": 524.1, "volume": 179.438, "close_time": 1762181999999, "quote_volume": 93686.339, "trades": 939, "taker_buy_base": 64.625, "taker_buy_quote": 33743.0691 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 524.2, "high": 524.7, "low": 491.3, "close": 508.9, "volume": 1551.252, "close_time": 1762185599999, "quote_volume": 789593.3283, "trades": 4410, "taker_buy_base": 754.648, "taker_buy_quote": 383870.6957 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 509.3, "high": 519.6, "low": 508.7, "close": 513.9, "volume": 537.026, "close_time": 1762189199999, "quote_volume": 276473.2436, "trades": 2272, "taker_buy_base": 271.36, "taker_buy_quote": 139737.0747 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 513.7, "high": 522.0, "low": 513.5, "close": 521.9, "volume": 239.087, "close_time": 1762192799999, "quote_volume": 123933.2066, "trades": 1038, "taker_buy_base": 134.273, "taker_buy_quote": 69650.2767 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 521.8, "high": 521.8, "low": 515.4, "close": 515.8, "volume": 99.253, "close_time": 1762196399999, "quote_volume": 51497.9167, "trades": 538, "taker_buy_base": 38.867, "taker_buy_quote": 20136.7352 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 515.8, "high": 517.4, "low": 513.7, "close": 513.8, "volume": 78.928, "close_time": 1762199999999, "quote_volume": 40634.8338, "trades": 593, "taker_buy_base": 32.102, "taker_buy_quote": 16535.3116 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 514.0, "high": 514.8, "low": 506.1, "close": 506.7, "volume": 100.081, "close_time": 1762203599999, "quote_volume": 51018.573, "trades": 811, "taker_buy_base": 51.774, "taker_buy_quote": 26388.1845 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 506.6, "high": 510.5, "low": 502.2, "close": 508.6, "volume": 182.918, "close_time": 1762207199999, "quote_volume": 92653.4649, "trades": 1029, "taker_buy_base": 110.61, "taker_buy_quote": 56064.0893 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 508.6, "high": 508.9, "low": 501.3, "close": 504.4, "volume": 202.099, "close_time": 1762210799999, "quote_volume": 101813.4298, "trades": 787, "taker_buy_base": 77.427, "taker_buy_quote": 38995.1433 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 504.4, "high": 506.2, "low": 501.8, "close": 505.8, "volume": 70.055, "close_time": 1762214399999, "quote_volume": 35290.9457, "trades": 462, "taker_buy_base": 36.352, "taker_buy_quote": 18312.8424 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 505.8, "high": 509.7, "low": 500.3, "close": 508.4, "volume": 125.763, "close_time": 1762217999999, "quote_volume": 63453.0625, "trades": 846, "taker_buy_base": 88.984, "taker_buy_quote": 44889.2554 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 508.4, "high": 512.0, "low": 507.0, "close": 509.0, "volume": 115.69, "close_time": 1762221599999, "quote_volume": 59005.6648, "trades": 709, "taker_buy_base": 80.145, "taker_buy_quote": 40883.5277 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 508.6, "high": 510.9, "low": 506.5, "close": 508.7, "volume": 91.621, "close_time": 1762225199999, "quote_volume": 46526.709, "trades": 564, "taker_buy_base": 38.2, "taker_buy_quote": 19411.0155 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 508.8, "high": 512.7, "low": 508.5, "close": 510.6, "volume": 124.738, "close_time": 1762228799999, "quote_volume": 63601.7727, "trades": 606, "taker_buy_base": 75.802, "taker_buy_quote": 38649.0873 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 510.8, "high": 511.8, "low": 508.6, "close": 509.0, "volume": 45.884, "close_time": 1762232399999, "quote_volume": 23416.7633, "trades": 400, "taker_buy_base": 26.945, "taker_buy_quote": 13746.1853 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 508.8, "high": 509.7, "low": 490.8, "close": 490.9, "volume": 424.461, "close_time": 1762235999999, "quote_volume": 211332.4959, "trades": 1826, "taker_buy_base": 229.123, "taker_buy_quote": 114086.8045 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 490.8, "high": 504.8, "low": 490.8, "close": 499.1, "volume": 349.293, "close_time": 1762239599999, "quote_volume": 174322.3674, "trades": 1518, "taker_buy_base": 205.624, "taker_buy_quote": 102634.7025 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 498.8, "high": 500.9, "low": 492.2, "close": 494.2, "volume": 319.775, "close_time": 1762243199999, "quote_volume": 158915.2507, "trades": 1252, "taker_buy_base": 138.561, "taker_buy_quote": 68958.6391 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 494.1, "high": 499.4, "low": 488.5, "close": 496.0, "volume": 207.523, "close_time": 1762246799999, "quote_volume": 102469.1824, "trades": 1168, "taker_buy_base": 111.288, "taker_buy_quote": 54990.5249 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 496.1, "high": 498.2, "low": 493.5, "close": 494.4, "volume": 99.829, "close_time": 1762250399999, "quote_volume": 49534.4766, "trades": 708, "taker_buy_base": 60.076, "taker_buy_quote": 29819.1568 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 494.5, "high": 497.6, "low": 493.6, "close": 497.2, "volume": 115.354, "close_time": 1762253999999, "quote_volume": 57252.413, "trades": 697, "taker_buy_base": 73.485, "taker_buy_quote": 36490.7689 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 497.2, "high": 503.4, "low": 496.8, "close": 500.5, "volume": 398.673, "close_time": 1762257599999, "quote_volume": 199766.2525, "trades": 1516, "taker_buy_base": 269.513, "taker_buy_quote": 135035.5305 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 500.4, "high": 500.4, "low": 495.6, "close": 497.0, "volume": 73.868, "close_time": 1762261199999, "quote_volume": 36748.8901, "trades": 530, "taker_buy_base": 28.735, "taker_buy_quote": 14299.3691 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 497.1, "high": 497.6, "low": 493.9, "close": 494.8, "volume": 100.56, "close_time": 1762264799999, "quote_volume": 49854.5306, "trades": 634, "taker_buy_base": 30.771, "taker_buy_quote": 15246.3702 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 494.9, "high": 505.5, "low": 491.2, "close": 504.2, "volume": 218.144, "close_time": 1762268399999, "quote_volume": 108431.656, "trades": 1276, "taker_buy_base": 109.689, "taker_buy_quote": 54584.5255 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 504.3, "high": 507.7, "low": 496.9, "close": 498.5, "volume": 259.386, "close_time": 1762271999999, "quote_volume": 130305.8124, "trades": 1254, "taker_buy_base": 110.369, "taker_buy_quote": 55406.4176 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 498.4, "high": 502.1, "low": 488.8, "close": 491.5, "volume": 369.449, "close_time": 1762275599999, "quote_volume": 182230.9675, "trades": 1452, "taker_buy_base": 122.532, "taker_buy_quote": 60762.5647 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 491.6, "high": 491.6, "low": 477.8, "close": 487.1, "volume": 858.726, "close_time": 1762279199999, "quote_volume": 417529.7305, "trades": 2833, "taker_buy_base": 404.177, "taker_buy_quote": 196437.0103 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 487.0, "high": 487.0, "low": 472.2, "close": 482.6, "volume": 796.44, "close_time": 1762282799999, "quote_volume": 382142.9547, "trades": 2832, "taker_buy_base": 487.443, "taker_buy_quote": 234164.4164 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 482.5, "high": 485.7, "low": 474.3, "close": 474.7, "volume": 302.345, "close_time": 1762286399999, "quote_volume": 145464.7602, "trades": 1389, "taker_buy_base": 182.45, "taker_buy_quote": 87916.6078 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 475.0, "high": 480.8, "low": 463.0, "close": 475.5, "volume": 727.349, "close_time": 1762289999999, "quote_volume": 341616.9003, "trades": 2731, "taker_buy_base": 391.926, "taker_buy_quote": 184064.957 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 475.7, "high": 476.2, "low": 460.2, "close": 474.0, "volume": 985.215, "close_time": 1762293599999, "quote_volume": 462238.6628, "trades": 3092, "taker_buy_base": 463.763, "taker_buy_quote": 217782.1108 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 474.1, "high": 485.9, "low": 472.0, "close": 483.4, "volume": 517.9, "close_time": 1762297199999, "quote_volume": 249392.119, "trades": 1530, "taker_buy_base": 348.21, "taker_buy_quote": 168022.4019 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 483.1, "high": 486.8, "low": 479.9, "close": 479.9, "volume": 198.146, "close_time": 1762300799999, "quote_volume": 95624.3705, "trades": 1027, "taker_buy_base": 83.267, "taker_buy_quote": 40177.9033 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 480.2, "high": 481.9, "low": 473.4, "close": 474.0, "volume": 277.339, "close_time": 1762304399999, "quote_volume": 132266.8577, "trades": 1328, "taker_buy_base": 100.375, "taker_buy_quote": 47897.8496 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 474.1, "high": 475.7, "low": 460.4, "close": 473.9, "volume": 391.096, "close_time": 1762307999999, "quote_volume": 183132.386, "trades": 2012, "taker_buy_base": 204.63, "taker_buy_quote": 95854.2087 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 474.4, "high": 487.7, "low": 474.4, "close": 487.1, "volume": 457.03, "close_time": 1762311599999, "quote_volume": 219947.2746, "trades": 1941, "taker_buy_base": 221.58, "taker_buy_quote": 106694.0344 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 487.2, "high": 488.9, "low": 484.9, "close": 487.6, "volume": 186.243, "close_time": 1762315199999, "quote_volume": 90680.5961, "trades": 1091, "taker_buy_base": 112.433, "taker_buy_quote": 54739.8616 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 487.5, "high": 488.9, "low": 483.6, "close": 486.7, "volume": 140.762, "close_time": 1762318799999, "quote_volume": 68462.0531, "trades": 1007, "taker_buy_base": 45.778, "taker_buy_quote": 22267.3213 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 486.7, "high": 490.0, "low": 485.8, "close": 486.8, "volume": 120.843, "close_time": 1762322399999, "quote_volume": 58908.7029, "trades": 839, "taker_buy_base": 69.534, "taker_buy_quote": 33899.3181 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 486.6, "high": 488.1, "low": 483.8, "close": 487.8, "volume": 144.008, "close_time": 1762325999999, "quote_volume": 69990.6869, "trades": 611, "taker_buy_base": 67.516, "taker_buy_quote": 32826.3971 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 487.8, "high": 487.8, "low": 483.1, "close": 484.2, "volume": 99.718, "close_time": 1762329599999, "quote_volume": 48393.2631, "trades": 644, "taker_buy_base": 41.98, "taker_buy_quote": 20386.2985 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 483.8, "high": 483.8, "low": 477.9, "close": 480.7, "volume": 143.541, "close_time": 1762333199999, "quote_volume": 69024.9368, "trades": 683, "taker_buy_base": 70.978, "taker_buy_quote": 34123.8547 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 480.6, "high": 484.3, "low": 480.4, "close": 484.1, "volume": 80.248, "close_time": 1762336799999, "quote_volume": 38770.8705, "trades": 687, "taker_buy_base": 36.279, "taker_buy_quote": 17534.2685 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 484.0, "high": 484.2, "low": 479.3, "close": 479.3, "volume": 216.973, "close_time": 1762340399999, "quote_volume": 104348.5397, "trades": 643, "taker_buy_base": 68.228, "taker_buy_quote": 32867.9168 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 479.5, "high": 487.9, "low": 479.4, "close": 487.8, "volume": 129.942, "close_time": 1762343999999, "quote_volume": 62995.0881, "trades": 715, "taker_buy_base": 74.475, "taker_buy_quote": 36120.8453 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 487.6, "high": 489.6, "low": 484.7, "close": 485.7, "volume": 250.639, "close_time": 1762347599999, "quote_volume": 121776.3315, "trades": 1019, "taker_buy_base": 56.067, "taker_buy_quote": 27291.5883 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 485.7, "high": 491.3, "low": 483.5, "close": 489.1, "volume": 370.342, "close_time": 1762351199999, "quote_volume": 180441.8223, "trades": 1436, "taker_buy_base": 174.498, "taker_buy_quote": 85028.1218 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 489.1, "high": 490.6, "low": 484.6, "close": 488.5, "volume": 189.732, "close_time": 1762354799999, "quote_volume": 92533.4254, "trades": 1065, "taker_buy_base": 95.923, "taker_buy_quote": 46756.3337 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 488.5, "high": 491.8, "low": 487.1, "close": 491.5, "volume": 203.818, "close_time": 1762358399999, "quote_volume": 99796.7328, "trades": 914, "taker_buy_base": 105.081, "taker_buy_quote": 51454.4633 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 491.6, "high": 492.8, "low": 487.0, "close": 492.6, "volume": 223.949, "close_time": 1762361999999, "quote_volume": 109486.1522, "trades": 699, "taker_buy_base": 153.39, "taker_buy_quote": 74966.2366 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 492.5, "high": 494.6, "low": 490.4, "close": 492.0, "volume": 105.216, "close_time": 1762365599999, "quote_volume": 51794.0314, "trades": 562, "taker_buy_base": 60.865, "taker_buy_quote": 29980.5071 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 491.8, "high": 493.6, "low": 490.7, "close": 492.2, "volume": 130.404, "close_time": 1762369199999, "quote_volume": 64158.8527, "trades": 540, "taker_buy_base": 93.544, "taker_buy_quote": 46034.9886 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 492.1, "high": 492.2, "low": 488.6, "close": 489.7, "volume": 53.234, "close_time": 1762372799999, "quote_volume": 26124.52, "trades": 434, "taker_buy_base": 36.628, "taker_buy_quote": 17977.4655 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 489.7, "high": 492.1, "low": 487.9, "close": 488.8, "volume": 117.828, "close_time": 1762376399999, "quote_volume": 57669.7495, "trades": 603, "taker_buy_base": 54.703, "taker_buy_quote": 26793.7956 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 488.8, "high": 488.8, "low": 486.4, "close": 488.4, "volume": 123.192, "close_time": 1762379999999, "quote_volume": 60070.0322, "trades": 494, "taker_buy_base": 57.803, "taker_buy_quote": 28193.2401 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 488.4, "high": 491.5, "low": 488.4, "close": 491.0, "volume": 70.968, "close_time": 1762383599999, "quote_volume": 34758.455, "trades": 369, "taker_buy_base": 38.82, "taker_buy_quote": 19016.8451 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 491.1, "high": 491.7, "low": 489.0, "close": 489.2, "volume": 133.283, "close_time": 1762387199999, "quote_volume": 65356.5822, "trades": 382, "taker_buy_base": 76.579, "taker_buy_quote": 37568.8286 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 489.2, "high": 489.5, "low": 486.1, "close": 487.0, "volume": 68.598, "close_time": 1762390799999, "quote_volume": 33437.5461, "trades": 394, "taker_buy_base": 33.959, "taker_buy_quote": 16544.108 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 486.8, "high": 487.6, "low": 482.5, "close": 487.4, "volume": 95.064, "close_time": 1762394399999, "quote_volume": 46123.2317, "trades": 501, "taker_buy_base": 47.804, "taker_buy_quote": 23202.8838 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 487.0, "high": 489.9, "low": 483.3, "close": 488.1, "volume": 113.069, "close_time": 1762397999999, "quote_volume": 55039.8318, "trades": 580, "taker_buy_base": 45.641, "taker_buy_quote": 22252.8375 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 488.1, "high": 489.4, "low": 486.2, "close": 486.7, "volume": 52.374, "close_time": 1762401599999, "quote_volume": 25546.7012, "trades": 343, "taker_buy_base": 25.57, "taker_buy_quote": 12472.508 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 486.7, "high": 489.2, "low": 486.3, "close": 487.9, "volume": 33.067, "close_time": 1762405199999, "quote_volume": 16121.656, "trades": 232, "taker_buy_base": 11.829, "taker_buy_quote": 5764.3762 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 487.6, "high": 487.6, "low": 479.4, "close": 480.2, "volume": 126.93, "close_time": 1762408799999, "quote_volume": 61161.1115, "trades": 579, "taker_buy_base": 18.191, "taker_buy_quote": 8768.9681 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 480.3, "high": 482.0, "low": 479.1, "close": 479.8, "volume": 64.891, "close_time": 1762412399999, "quote_volume": 31152.6879, "trades": 487, "taker_buy_base": 23.574, "taker_buy_quote": 11319.6834 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 479.9, "high": 482.5, "low": 478.3, "close": 478.5, "volume": 335.814, "close_time": 1762415999999, "quote_volume": 161289.1519, "trades": 1058, "taker_buy_base": 122.48, "taker_buy_quote": 58835.4834 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 478.2, "high": 479.8, "low": 477.1, "close": 479.1, "volume": 105.112, "close_time": 1762419599999, "quote_volume": 50274.9887, "trades": 560, "taker_buy_base": 39.528, "taker_buy_quote": 18904.4652 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 479.4, "high": 481.2, "low": 478.1, "close": 479.5, "volume": 43.432, "close_time": 1762423199999, "quote_volume": 20838.1031, "trades": 254, "taker_buy_base": 22.681, "taker_buy_quote": 10876.0907 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 479.8, "high": 483.0, "low": 478.3, "close": 481.4, "volume": 67.39, "close_time": 1762426799999, "quote_volume": 32414.817, "trades": 323, "taker_buy_base": 37.125, "taker_buy_quote": 17860.8419 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 481.3, "high": 481.3, "low": 478.5, "close": 480.0, "volume": 49.171, "close_time": 1762430399999, "quote_volume": 23587.1402, "trades": 328, "taker_buy_base": 27.427, "taker_buy_quote": 13156.1406 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 479.8, "high": 480.3, "low": 476.3, "close": 476.8, "volume": 182.815, "close_time": 1762433999999, "quote_volume": 87373.8981, "trades": 630, "taker_buy_base": 46.535, "taker_buy_quote": 22245.1567 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 476.8, "high": 483.5, "low": 476.6, "close": 481.0, "volume": 91.036, "close_time": 1762437599999, "quote_volume": 43857.1093, "trades": 613, "taker_buy_base": 47.153, "taker_buy_quote": 22719.0764 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 481.2, "high": 482.4, "low": 471.6, "close": 472.0, "volume": 437.204, "close_time": 1762441199999, "quote_volume": 208141.1668, "trades": 1403, "taker_buy_base": 91.207, "taker_buy_quote": 43371.5363 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 472.0, "high": 476.7, "low": 468.8, "close": 470.6, "volume": 438.582, "close_time": 1762444799999, "quote_volume": 206411.3825, "trades": 1390, "taker_buy_base": 125.568, "taker_buy_quote": 59211.7829 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 470.8, "high": 472.9, "low": 464.2, "close": 468.0, "volume": 452.382, "close_time": 1762448399999, "quote_volume": 211500.4309, "trades": 1699, "taker_buy_base": 68.115, "taker_buy_quote": 31907.4093 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 468.1, "high": 472.4, "low": 466.3, "close": 472.1, "volume": 155.502, "close_time": 1762451999999, "quote_volume": 72961.9121, "trades": 851, "taker_buy_base": 73.077, "taker_buy_quote": 34291.6929 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 472.0, "high": 474.2, "low": 467.3, "close": 471.1, "volume": 214.326, "close_time": 1762455599999, "quote_volume": 100754.8867, "trades": 1007, "taker_buy_base": 71.981, "taker_buy_quote": 33862.7187 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 470.9, "high": 473.6, "low": 470.0, "close": 471.8, "volume": 99.452, "close_time": 1762459199999, "quote_volume": 46905.5922, "trades": 584, "taker_buy_base": 45.667, "taker_buy_quote": 21551.9461 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 472.1, "high": 474.2, "low": 468.7, "close": 469.6, "volume": 117.83, "close_time": 1762462799999, "quote_volume": 55557.2052, "trades": 612, "taker_buy_base": 55.135, "taker_buy_quote": 26000.9922 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 469.3, "high": 473.4, "low": 468.1, "close": 472.1, "volume": 51.474, "close_time": 1762466399999, "quote_volume": 24196.0172, "trades": 371, "taker_buy_base": 21.678, "taker_buy_quote": 10193.2303 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 472.0, "high": 473.8, "low": 469.6, "close": 473.4, "volume": 62.82, "close_time": 1762469999999, "quote_volume": 29652.0155, "trades": 324, "taker_buy_base": 30.162, "taker_buy_quote": 14241.8814 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 472.8, "high": 473.1, "low": 468.3, "close": 472.7, "volume": 82.569, "close_time": 1762473599999, "quote_volume": 38843.4081, "trades": 351, "taker_buy_base": 30.82, "taker_buy_quote": 14486.0905 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 472.6, "high": 477.3, "low": 471.7, "close": 475.9, "volume": 286.212, "close_time": 1762477199999, "quote_volume": 135852.0487, "trades": 880, "taker_buy_base": 94.328, "taker_buy_quote": 44717.849 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 475.9, "high": 479.3, "low": 472.4, "close": 479.3, "volume": 805.23, "close_time": 1762480799999, "quote_volume": 383513.2477, "trades": 2534, "taker_buy_base": 514.619, "taker_buy_quote": 244993.8386 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 479.5, "high": 482.7, "low": 474.0, "close": 482.6, "volume": 295.283, "close_time": 1762484399999, "quote_volume": 141241.8553, "trades": 1202, "taker_buy_base": 170.95, "taker_buy_quote": 81749.352 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 482.2, "high": 487.1, "low": 479.7, "close": 480.6, "volume": 621.259, "close_time": 1762487999999, "quote_volume": 299987.6716, "trades": 2654, "taker_buy_base": 420.174, "taker_buy_quote": 202913.9657 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 480.8, "high": 484.0, "low": 477.3, "close": 479.4, "volume": 584.509, "close_time": 1762491599999, "quote_volume": 280764.9916, "trades": 2373, "taker_buy_base": 316.478, "taker_buy_quote": 152223.8317 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 479.7, "high": 487.1, "low": 479.3, "close": 487.1, "volume": 938.71, "close_time": 1762495199999, "quote_volume": 453822.1756, "trades": 3691, "taker_buy_base": 418.224, "taker_buy_quote": 202286.1822 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 487.2, "high": 488.9, "low": 482.3, "close": 483.1, "volume": 739.1, "close_time": 1762498799999, "quote_volume": 358903.62, "trades": 2586, "taker_buy_base": 477.661, "taker_buy_quote": 232089.7071 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 483.1, "high": 487.9, "low": 482.1, "close": 487.4, "volume": 859.878, "close_time": 1762502399999, "quote_volume": 417104.8786, "trades": 2894, "taker_buy_base": 346.575, "taker_buy_quote": 168132.5527 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 487.4, "high": 488.2, "low": 483.2, "close": 485.4, "volume": 866.007, "close_time": 1762505999999, "quote_volume": 421102.0523, "trades": 3011, "taker_buy_base": 517.982, "taker_buy_quote": 251995.9647 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 485.3, "high": 488.3, "low": 482.6, "close": 485.3, "volume": 263.439, "close_time": 1762509599999, "quote_volume": 127632.4048, "trades": 849, "taker_buy_base": 86.027, "taker_buy_quote": 41674.3799 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 485.2, "high": 487.9, "low": 482.8, "close": 484.0, "volume": 146.119, "close_time": 1762513199999, "quote_volume": 70855.827, "trades": 413, "taker_buy_base": 70.032, "taker_buy_quote": 33943.0053 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 482.8, "high": 483.2, "low": 475.4, "close": 481.3, "volume": 853.127, "close_time": 1762516799999, "quote_volume": 408099.931, "trades": 1805, "taker_buy_base": 437.516, "taker_buy_quote": 209326.7127 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 481.3, "high": 483.6, "low": 472.0, "close": 475.1, "volume": 240.874, "close_time": 1762520399999, "quote_volume": 115105.5081, "trades": 1003, "taker_buy_base": 121.67, "taker_buy_quote": 58138.8673 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 475.1, "high": 478.6, "low": 473.4, "close": 477.3, "volume": 229.524, "close_time": 1762523999999, "quote_volume": 109307.396, "trades": 669, "taker_buy_base": 120.301, "taker_buy_quote": 57303.5892 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 477.3, "high": 484.5, "low": 470.1, "close": 483.3, "volume": 231.473, "close_time": 1762527599999, "quote_volume": 110845.9261, "trades": 1083, "taker_buy_base": 136.526, "taker_buy_quote": 65387.6888 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 483.4, "high": 487.7, "low": 478.9, "close": 486.6, "volume": 411.278, "close_time": 1762531199999, "quote_volume": 199175.9737, "trades": 1458, "taker_buy_base": 226.395, "taker_buy_quote": 109643.5982 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 486.7, "high": 508.6, "low": 484.7, "close": 502.3, "volume": 1117.613, "close_time": 1762534799999, "quote_volume": 560659.5715, "trades": 3246, "taker_buy_base": 577.52, "taker_buy_quote": 289680.1205 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 502.4, "high": 507.3, "low": 498.8, "close": 506.8, "volume": 983.039, "close_time": 1762538399999, "quote_volume": 493950.214, "trades": 1935, "taker_buy_base": 591.967, "taker_buy_quote": 297295.2403 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 506.9, "high": 524.2, "low": 505.4, "close": 514.5, "volume": 1362.313, "close_time": 1762541999999, "quote_volume": 702593.3276, "trades": 4598, "taker_buy_base": 836.116, "taker_buy_quote": 431039.1673 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 514.6, "high": 517.5, "low": 512.3, "close": 515.2, "volume": 374.476, "close_time": 1762545599999, "quote_volume": 192801.2378, "trades": 1519, "taker_buy_base": 173.148, "taker_buy_quote": 89181.5137 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 515.1, "high": 516.1, "low": 511.7, "close": 513.5, "volume": 251.421, "close_time": 1762549199999, "quote_volume": 129082.2664, "trades": 1019, "taker_buy_base": 144.587, "taker_buy_quote": 74244.9757 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 513.5, "high": 518.7, "low": 512.7, "close": 518.3, "volume": 135.285, "close_time": 1762552799999, "quote_volume": 69842.4137, "trades": 559, "taker_buy_base": 86.499, "taker_buy_quote": 44659.862 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 518.5, "high": 518.5, "low": 513.6, "close": 515.1, "volume": 159.054, "close_time": 1762556399999, "quote_volume": 81973.0389, "trades": 670, "taker_buy_base": 88.676, "taker_buy_quote": 45713.5772 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 515.0, "high": 515.3, "low": 510.2, "close": 512.1, "volume": 87.5, "close_time": 1762559999999, "quote_volume": 44811.0953, "trades": 432, "taker_buy_base": 38.559, "taker_buy_quote": 19748.705 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 512.2, "high": 515.2, "low": 505.4, "close": 505.5, "volume": 153.488, "close_time": 1762563599999, "quote_volume": 78307.6457, "trades": 806, "taker_buy_base": 92.786, "taker_buy_quote": 47280.6094 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 505.4, "high": 513.8, "low": 505.3, "close": 511.6, "volume": 154.5, "close_time": 1762567199999, "quote_volume": 78845.5987, "trades": 699, "taker_buy_base": 93.873, "taker_buy_quote": 47897.2469 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 511.7, "high": 513.5, "low": 508.1, "close": 508.4, "volume": 79.02, "close_time": 1762570799999, "quote_volume": 40307.6134, "trades": 555, "taker_buy_base": 44.984, "taker_buy_quote": 22964.8813 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 508.2, "high": 510.4, "low": 503.6, "close": 504.3, "volume": 87.869, "close_time": 1762574399999, "quote_volume": 44590.439, "trades": 763, "taker_buy_base": 39.344, "taker_buy_quote": 19977.0837 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 504.3, "high": 507.8, "low": 504.0, "close": 504.1, "volume": 132.398, "close_time": 1762577999999, "quote_volume": 67065.2958, "trades": 558, "taker_buy_base": 57.045, "taker_buy_quote": 28892.0478 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 504.0, "high": 505.7, "low": 499.7, "close": 500.0, "volume": 81.036, "close_time": 1762581599999, "quote_volume": 40679.7277, "trades": 459, "taker_buy_base": 27.553, "taker_buy_quote": 13834.9641 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 500.3, "high": 503.1, "low": 497.2, "close": 501.3, "volume": 123.465, "close_time": 1762585199999, "quote_volume": 61601.7024, "trades": 722, "taker_buy_base": 70.657, "taker_buy_quote": 35241.9704 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 501.5, "high": 503.5, "low": 500.4, "close": 503.4, "volume": 54.789, "close_time": 1762588799999, "quote_volume": 27533.0888, "trades": 386, "taker_buy_base": 39.207, "taker_buy_quote": 19711.4659 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 503.4, "high": 505.2, "low": 500.7, "close": 503.6, "volume": 100.692, "close_time": 1762592399999, "quote_volume": 50752.2416, "trades": 543, "taker_buy_base": 40.36, "taker_buy_quote": 20341.9585 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 503.5, "high": 504.3, "low": 500.1, "close": 501.4, "volume": 32.099, "close_time": 1762595999999, "quote_volume": 16126.4323, "trades": 368, "taker_buy_base": 14.433, "taker_buy_quote": 7250.7276 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 501.3, "high": 502.3, "low": 498.2, "close": 499.0, "volume": 89.464, "close_time": 1762599599999, "quote_volume": 44694.9831, "trades": 470, "taker_buy_base": 45.688, "taker_buy_quote": 22831.2192 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 498.9, "high": 500.7, "low": 496.4, "close": 498.3, "volume": 42.247, "close_time": 1762603199999, "quote_volume": 21061.457, "trades": 337, "taker_buy_base": 16.956, "taker_buy_quote": 8463.4516 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 497.9, "high": 498.3, "low": 494.9, "close": 495.8, "volume": 132.256, "close_time": 1762606799999, "quote_volume": 65653.328, "trades": 374, "taker_buy_base": 25.597, "taker_buy_quote": 12696.7188 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 495.9, "high": 496.4, "low": 490.0, "close": 490.3, "volume": 64.254, "close_time": 1762610399999, "quote_volume": 31681.4029, "trades": 442, "taker_buy_base": 35.118, "taker_buy_quote": 17341.3205 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 490.3, "high": 492.7, "low": 486.9, "close": 491.4, "volume": 139.532, "close_time": 1762613999999, "quote_volume": 68294.4889, "trades": 694, "taker_buy_base": 61.349, "taker_buy_quote": 30031.1417 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 491.4, "high": 492.4, "low": 486.1, "close": 487.1, "volume": 88.467, "close_time": 1762617599999, "quote_volume": 43197.3036, "trades": 490, "taker_buy_base": 46.994, "taker_buy_quote": 22926.4797 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 487.1, "high": 491.9, "low": 485.5, "close": 491.1, "volume": 221.062, "close_time": 1762621199999, "quote_volume": 107926.3305, "trades": 617, "taker_buy_base": 113.369, "taker_buy_quote": 55311.826 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 491.1, "high": 492.8, "low": 490.0, "close": 492.5, "volume": 26.119, "close_time": 1762624799999, "quote_volume": 12851.8555, "trades": 207, "taker_buy_base": 22.497, "taker_buy_quote": 11071.0738 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 492.5, "high": 494.0, "low": 491.5, "close": 493.5, "volume": 26.251, "close_time": 1762628399999, "quote_volume": 12937.356, "trades": 164, "taker_buy_base": 15.654, "taker_buy_quote": 7715.6983 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 493.0, "high": 493.3, "low": 487.1, "close": 490.5, "volume": 53.673, "close_time": 1762631999999, "quote_volume": 26303.4101, "trades": 361, "taker_buy_base": 28.999, "taker_buy_quote": 14215.6593 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 490.7, "high": 492.2, "low": 490.1, "close": 491.8, "volume": 11.156, "close_time": 1762635599999, "quote_volume": 5478.2579, "trades": 128, "taker_buy_base": 4.503, "taker_buy_quote": 2211.5054 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 491.7, "high": 492.6, "low": 490.3, "close": 492.5, "volume": 9.927, "close_time": 1762639199999, "quote_volume": 4875.0946, "trades": 110, "taker_buy_base": 5.068, "taker_buy_quote": 2488.6536 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 492.1, "high": 493.5, "low": 492.1, "close": 493.0, "volume": 46.687, "close_time": 1762642799999, "quote_volume": 23025.054, "trades": 144, "taker_buy_base": 36.748, "taker_buy_quote": 18122.3379 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 492.9, "high": 496.6, "low": 492.7, "close": 495.7, "volume": 37.911, "close_time": 1762646399999, "quote_volume": 18769.4477, "trades": 255, "taker_buy_base": 14.956, "taker_buy_quote": 7405.7633 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 495.6, "high": 495.6, "low": 491.8, "close": 492.7, "volume": 88.095, "close_time": 1762649999999, "quote_volume": 43433.263, "trades": 441, "taker_buy_base": 67.104, "taker_buy_quote": 33065.9423 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 492.7, "high": 496.9, "low": 492.6, "close": 496.6, "volume": 83.506, "close_time": 1762653599999, "quote_volume": 41316.2974, "trades": 369, "taker_buy_base": 63.902, "taker_buy_quote": 31615.966 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 496.4, "high": 500.8, "low": 493.7, "close": 494.7, "volume": 309.69, "close_time": 1762657199999, "quote_volume": 154070.7381, "trades": 1225, "taker_buy_base": 165.491, "taker_buy_quote": 82296.381 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 494.7, "high": 495.3, "low": 488.7, "close": 489.6, "volume": 104.197, "close_time": 1762660799999, "quote_volume": 51143.7785, "trades": 572, "taker_buy_base": 48.584, "taker_buy_quote": 23867.94 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 489.8, "high": 496.1, "low": 489.7, "close": 495.1, "volume": 96.727, "close_time": 1762664399999, "quote_volume": 47682.7906, "trades": 491, "taker_buy_base": 41.855, "taker_buy_quote": 20631.6627 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 495.0, "high": 495.9, "low": 492.4, "close": 493.5, "volume": 68.848, "close_time": 1762667999999, "quote_volume": 34029.9757, "trades": 385, "taker_buy_base": 27.645, "taker_buy_quote": 13667.7202 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 493.6, "high": 496.2, "low": 492.7, "close": 493.9, "volume": 178.637, "close_time": 1762671599999, "quote_volume": 88320.9185, "trades": 595, "taker_buy_base": 100.204, "taker_buy_quote": 49544.2267 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 494.0, "high": 495.4, "low": 493.5, "close": 494.4, "volume": 79.536, "close_time": 1762675199999, "quote_volume": 39330.9297, "trades": 405, "taker_buy_base": 41.57, "taker_buy_quote": 20552.926 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 494.4, "high": 494.4, "low": 490.9, "close": 492.7, "volume": 52.243, "close_time": 1762678799999, "quote_volume": 25717.568, "trades": 312, "taker_buy_base": 29.828, "taker_buy_quote": 14684.9584 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 492.8, "high": 497.5, "low": 491.5, "close": 491.6, "volume": 250.205, "close_time": 1762682399999, "quote_volume": 123948.0351, "trades": 1124, "taker_buy_base": 153.396, "taker_buy_quote": 75989.9499 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 491.5, "high": 497.1, "low": 489.6, "close": 497.0, "volume": 123.908, "close_time": 1762685999999, "quote_volume": 61058.4628, "trades": 715, "taker_buy_base": 61.364, "taker_buy_quote": 30259.2575 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 497.2, "high": 498.2, "low": 494.3, "close": 495.0, "volume": 307.201, "close_time": 1762689599999, "quote_volume": 152564.7931, "trades": 503, "taker_buy_base": 150.985, "taker_buy_quote": 74932.823 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 495.1, "high": 497.5, "low": 494.9, "close": 495.7, "volume": 43.14, "close_time": 1762693199999, "quote_volume": 21409.3174, "trades": 262, "taker_buy_base": 18.98, "taker_buy_quote": 9419.6073 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 495.8, "high": 499.3, "low": 495.1, "close": 499.0, "volume": 109.43, "close_time": 1762696799999, "quote_volume": 54497.5709, "trades": 571, "taker_buy_base": 64.337, "taker_buy_quote": 32069.4461 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 498.6, "high": 504.9, "low": 496.4, "close": 498.8, "volume": 268.82, "close_time": 1762700399999, "quote_volume": 134651.5106, "trades": 1080, "taker_buy_base": 121.45, "taker_buy_quote": 60851.6969 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 498.9, "high": 501.8, "low": 497.8, "close": 499.0, "volume": 123.488, "close_time": 1762703999999, "quote_volume": 61707.0141, "trades": 670, "taker_buy_base": 54.187, "taker_buy_quote": 27080.8991 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 498.9, "high": 499.9, "low": 496.7, "close": 499.2, "volume": 58.372, "close_time": 1762707599999, "quote_volume": 29109.9501, "trades": 383, "taker_buy_base": 30.552, "taker_buy_quote": 15242.1141 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 499.2, "high": 499.9, "low": 494.9, "close": 498.3, "volume": 121.38, "close_time": 1762711199999, "quote_volume": 60377.5634, "trades": 476, "taker_buy_base": 61.902, "taker_buy_quote": 30798.5818 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 498.6, "high": 504.2, "low": 497.7, "close": 503.2, "volume": 78.67, "close_time": 1762714799999, "quote_volume": 39382.326, "trades": 380, "taker_buy_base": 53.115, "taker_buy_quote": 26579.3657 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 503.0, "high": 503.7, "low": 500.7, "close": 503.6, "volume": 116.612, "close_time": 1762718399999, "quote_volume": 58595.1955, "trades": 540, "taker_buy_base": 37.573, "taker_buy_quote": 18882.9275 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 503.6, "high": 504.3, "low": 502.1, "close": 503.0, "volume": 55.234, "close_time": 1762721999999, "quote_volume": 27805.5969, "trades": 385, "taker_buy_base": 31.872, "taker_buy_quote": 16045.6678 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 503.4, "high": 505.2, "low": 502.2, "close": 504.1, "volume": 43.559, "close_time": 1762725599999, "quote_volume": 21945.2399, "trades": 273, "taker_buy_base": 20.726, "taker_buy_quote": 10439.6035 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 504.2, "high": 504.3, "low": 500.9, "close": 502.4, "volume": 62.047, "close_time": 1762729199999, "quote_volume": 31184.0281, "trades": 315, "taker_buy_base": 31.389, "taker_buy_quote": 15783.8656 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 502.5, "high": 508.0, "low": 501.0, "close": 503.4, "volume": 66.717, "close_time": 1762732799999, "quote_volume": 33674.5786, "trades": 407, "taker_buy_base": 41.797, "taker_buy_quote": 21129.1855 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 503.4, "high": 510.2, "low": 500.9, "close": 508.0, "volume": 153.283, "close_time": 1762736399999, "quote_volume": 77637.8952, "trades": 790, "taker_buy_base": 73.565, "taker_buy_quote": 37268.4578 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 508.6, "high": 509.6, "low": 504.2, "close": 504.5, "volume": 113.866, "close_time": 1762739999999, "quote_volume": 57744.8721, "trades": 666, "taker_buy_base": 78.317, "taker_buy_quote": 39709.4246 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 504.4, "high": 506.4, "low": 503.6, "close": 505.2, "volume": 33.765, "close_time": 1762743599999, "quote_volume": 17049.9578, "trades": 281, "taker_buy_base": 16.378, "taker_buy_quote": 8269.4647 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 506.4, "high": 508.3, "low": 504.2, "close": 505.3, "volume": 75.165, "close_time": 1762747199999, "quote_volume": 37975.3248, "trades": 425, "taker_buy_base": 28.93, "taker_buy_quote": 14623.8713 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 505.4, "high": 506.2, "low": 503.1, "close": 504.8, "volume": 37.572, "close_time": 1762750799999, "quote_volume": 18965.9972, "trades": 231, "taker_buy_base": 18.688, "taker_buy_quote": 9428.6789 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 504.9, "high": 506.2, "low": 502.2, "close": 503.8, "volume": 29.167, "close_time": 1762754399999, "quote_volume": 14684.812, "trades": 193, "taker_buy_base": 8.011, "taker_buy_quote": 4038.2328 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 504.0, "high": 505.6, "low": 501.5, "close": 505.3, "volume": 100.405, "close_time": 1762757999999, "quote_volume": 50643.24, "trades": 367, "taker_buy_base": 46.949, "taker_buy_quote": 23667.1703 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 505.4, "high": 510.4, "low": 505.2, "close": 509.9, "volume": 211.512, "close_time": 1762761599999, "quote_volume": 107506.3617, "trades": 817, "taker_buy_base": 121.575, "taker_buy_quote": 61805.9349 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 509.9, "high": 511.6, "low": 505.9, "close": 507.9, "volume": 108.308, "close_time": 1762765199999, "quote_volume": 55073.0411, "trades": 490, "taker_buy_base": 60.962, "taker_buy_quote": 31000.9802 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 508.6, "high": 519.7, "low": 507.9, "close": 515.8, "volume": 235.59, "close_time": 1762768799999, "quote_volume": 121236.1897, "trades": 884, "taker_buy_base": 143.844, "taker_buy_quote": 73947.1719 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 516.4, "high": 519.7, "low": 515.8, "close": 518.4, "volume": 145.128, "close_time": 1762772399999, "quote_volume": 75234.9044, "trades": 408, "taker_buy_base": 69.561, "taker_buy_quote": 36062.0151 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 518.3, "high": 521.9, "low": 517.1, "close": 519.5, "volume": 189.984, "close_time": 1762775999999, "quote_volume": 98772.2609, "trades": 583, "taker_buy_base": 111.101, "taker_buy_quote": 57791.8753 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 520.1, "high": 522.3, "low": 518.0, "close": 520.4, "volume": 205.865, "close_time": 1762779599999, "quote_volume": 107019.3637, "trades": 969, "taker_buy_base": 112.953, "taker_buy_quote": 58754.4634 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 520.6, "high": 524.7, "low": 520.6, "close": 523.0, "volume": 208.631, "close_time": 1762783199999, "quote_volume": 108951.8232, "trades": 837, "taker_buy_base": 105.518, "taker_buy_quote": 55140.035 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 522.6, "high": 522.6, "low": 512.6, "close": 514.7, "volume": 170.463, "close_time": 1762786799999, "quote_volume": 88420.5694, "trades": 510, "taker_buy_base": 46.035, "taker_buy_quote": 23836.6588 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 515.0, "high": 516.4, "low": 510.7, "close": 512.0, "volume": 39.228, "close_time": 1762790399999, "quote_volume": 20157.8535, "trades": 226, "taker_buy_base": 16.681, "taker_buy_quote": 8576.1113 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 512.4, "high": 515.0, "low": 506.9, "close": 508.8, "volume": 91.425, "close_time": 1762793999999, "quote_volume": 46610.0339, "trades": 437, "taker_buy_base": 21.212, "taker_buy_quote": 10834.4487 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 508.7, "high": 513.8, "low": 508.4, "close": 512.4, "volume": 48.176, "close_time": 1762797599999, "quote_volume": 24642.8229, "trades": 196, "taker_buy_base": 29.177, "taker_buy_quote": 14930.4843 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 512.7, "high": 513.0, "low": 509.1, "close": 509.1, "volume": 36.468, "close_time": 1762801199999, "quote_volume": 18670.6388, "trades": 98, "taker_buy_base": 22.184, "taker_buy_quote": 11361.4305 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 509.6, "high": 512.2, "low": 507.9, "close": 510.1, "volume": 55.098, "close_time": 1762804799999, "quote_volume": 28088.1689, "trades": 189, "taker_buy_base": 34.111, "taker_buy_quote": 17389.2495 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 510.2, "high": 512.6, "low": 507.2, "close": 507.7, "volume": 51.477, "close_time": 1762808399999, "quote_volume": 26261.2325, "trades": 244, "taker_buy_base": 31.475, "taker_buy_quote": 16058.1328 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 507.6, "high": 507.6, "low": 501.5, "close": 504.2, "volume": 80.076, "close_time": 1762811999999, "quote_volume": 40402.3047, "trades": 616, "taker_buy_base": 37.901, "taker_buy_quote": 19112.2143 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 504.4, "high": 510.8, "low": 502.5, "close": 509.6, "volume": 149.932, "close_time": 1762815599999, "quote_volume": 75948.4345, "trades": 534, "taker_buy_base": 82.595, "taker_buy_quote": 41842.6806 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 509.8, "high": 520.3, "low": 508.9, "close": 517.4, "volume": 584.202, "close_time": 1762819199999, "quote_volume": 301361.1234, "trades": 2173, "taker_buy_base": 278.037, "taker_buy_quote": 143310.8878 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 517.7, "high": 521.7, "low": 515.5, "close": 520.3, "volume": 468.966, "close_time": 1762822799999, "quote_volume": 243139.3988, "trades": 1714, "taker_buy_base": 311.155, "taker_buy_quote": 161268.3 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 520.4, "high": 531.8, "low": 518.6, "close": 519.7, "volume": 666.643, "close_time": 1762826399999, "quote_volume": 349402.6441, "trades": 2650, "taker_buy_base": 389.635, "taker_buy_quote": 204244.7909 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 519.7, "high": 527.6, "low": 516.7, "close": 522.9, "volume": 418.843, "close_time": 1762829999999, "quote_volume": 219190.7409, "trades": 2202, "taker_buy_base": 265.662, "taker_buy_quote": 139149.7548 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 522.8, "high": 529.5, "low": 522.3, "close": 527.0, "volume": 447.217, "close_time": 1762833599999, "quote_volume": 235329.5223, "trades": 1661, "taker_buy_base": 288.067, "taker_buy_quote": 151636.5454 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 526.9, "high": 527.3, "low": 522.6, "close": 524.9, "volume": 103.863, "close_time": 1762837199999, "quote_volume": 54539.8107, "trades": 685, "taker_buy_base": 58.996, "taker_buy_quote": 30972.02 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 525.4, "high": 528.8, "low": 520.5, "close": 521.4, "volume": 301.843, "close_time": 1762840799999, "quote_volume": 158173.6366, "trades": 1081, "taker_buy_base": 170.415, "taker_buy_quote": 89443.6721 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 521.3, "high": 526.1, "low": 520.7, "close": 524.6, "volume": 391.537, "close_time": 1762844399999, "quote_volume": 204907.4117, "trades": 1397, "taker_buy_base": 167.09, "taker_buy_quote": 87502.3065 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 524.6, "high": 524.8, "low": 515.4, "close": 516.2, "volume": 1161.94, "close_time": 1762847999999, "quote_volume": 604505.4632, "trades": 4450, "taker_buy_base": 743.988, "taker_buy_quote": 387171.382 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 516.0, "high": 517.1, "low": 513.2, "close": 514.5, "volume": 581.116, "close_time": 1762851599999, "quote_volume": 299466.298, "trades": 2204, "taker_buy_base": 189.2, "taker_buy_quote": 97485.7289 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 514.6, "high": 516.4, "low": 511.2, "close": 512.4, "volume": 224.582, "close_time": 1762855199999, "quote_volume": 115188.5825, "trades": 778, "taker_buy_base": 98.572, "taker_buy_quote": 50595.7567 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 512.1, "high": 521.9, "low": 511.8, "close": 518.0, "volume": 474.77, "close_time": 1762858799999, "quote_volume": 246269.5268, "trades": 1393, "taker_buy_base": 374.901, "taker_buy_quote": 194590.5663 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 518.1, "high": 519.3, "low": 516.1, "close": 516.7, "volume": 106.3, "close_time": 1762862399999, "quote_volume": 55006.8442, "trades": 666, "taker_buy_base": 17.763, "taker_buy_quote": 9190.1895 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 516.8, "high": 519.0, "low": 515.1, "close": 516.3, "volume": 84.143, "close_time": 1762865999999, "quote_volume": 43511.4941, "trades": 596, "taker_buy_base": 20.269, "taker_buy_quote": 10483.8672 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 516.5, "high": 517.7, "low": 511.9, "close": 511.9, "volume": 316.16, "close_time": 1762869599999, "quote_volume": 162485.3793, "trades": 935, "taker_buy_base": 201.387, "taker_buy_quote": 103494.4967 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 512.1, "high": 518.5, "low": 511.1, "close": 518.1, "volume": 161.04, "close_time": 1762873199999, "quote_volume": 82694.1725, "trades": 1000, "taker_buy_base": 61.246, "taker_buy_quote": 31470.2352 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 518.0, "high": 518.0, "low": 508.9, "close": 512.1, "volume": 262.437, "close_time": 1762876799999, "quote_volume": 134791.158, "trades": 1390, "taker_buy_base": 115.756, "taker_buy_quote": 59466.7789 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 512.2, "high": 513.6, "low": 510.2, "close": 512.7, "volume": 94.842, "close_time": 1762880399999, "quote_volume": 48524.7589, "trades": 742, "taker_buy_base": 51.038, "taker_buy_quote": 26106.1009 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 513.0, "high": 514.1, "low": 509.0, "close": 510.1, "volume": 120.14, "close_time": 1762883999999, "quote_volume": 61310.7973, "trades": 696, "taker_buy_base": 83.87, "taker_buy_quote": 42796.987 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 510.2, "high": 512.3, "low": 509.5, "close": 510.7, "volume": 60.719, "close_time": 1762887599999, "quote_volume": 31051.9277, "trades": 592, "taker_buy_base": 37.215, "taker_buy_quote": 19026.2072 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 510.6, "high": 510.6, "low": 507.2, "close": 507.9, "volume": 114.94, "close_time": 1762891199999, "quote_volume": 58419.3325, "trades": 706, "taker_buy_base": 55.952, "taker_buy_quote": 28427.1664 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 507.9, "high": 510.9, "low": 507.4, "close": 508.3, "volume": 150.758, "close_time": 1762894799999, "quote_volume": 76728.0389, "trades": 900, "taker_buy_base": 63.995, "taker_buy_quote": 32562.4664 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 508.4, "high": 509.9, "low": 505.1, "close": 505.6, "volume": 140.309, "close_time": 1762898399999, "quote_volume": 71188.3014, "trades": 777, "taker_buy_base": 86.591, "taker_buy_quote": 43957.8819 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 505.6, "high": 511.2, "low": 503.7, "close": 509.9, "volume": 136.729, "close_time": 1762901999999, "quote_volume": 69254.7603, "trades": 824, "taker_buy_base": 72.662, "taker_buy_quote": 36806.3925 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 510.1, "high": 510.1, "low": 504.3, "close": 505.5, "volume": 58.824, "close_time": 1762905599999, "quote_volume": 29809.9023, "trades": 523, "taker_buy_base": 26.766, "taker_buy_quote": 13566.054 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 505.6, "high": 509.1, "low": 504.1, "close": 505.4, "volume": 202.408, "close_time": 1762909199999, "quote_volume": 102614.1039, "trades": 882, "taker_buy_base": 42.206, "taker_buy_quote": 21391.7288 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 505.3, "high": 510.6, "low": 505.1, "close": 507.9, "volume": 148.95, "close_time": 1762912799999, "quote_volume": 75731.4813, "trades": 850, "taker_buy_base": 121.041, "taker_buy_quote": 61541.5323 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 507.7, "high": 510.0, "low": 504.0, "close": 507.9, "volume": 236.077, "close_time": 1762916399999, "quote_volume": 119870.7048, "trades": 1247, "taker_buy_base": 165.984, "taker_buy_quote": 84316.6498 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 508.0, "high": 509.9, "low": 506.9, "close": 509.7, "volume": 196.716, "close_time": 1762919999999, "quote_volume": 99993.0354, "trades": 1251, "taker_buy_base": 146.616, "taker_buy_quote": 74532.0192 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 509.8, "high": 509.9, "low": 506.3, "close": 507.8, "volume": 246.515, "close_time": 1762923599999, "quote_volume": 125367.93, "trades": 1375, "taker_buy_base": 149.524, "taker_buy_quote": 76053.8974 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 507.9, "high": 512.1, "low": 507.8, "close": 510.1, "volume": 286.896, "close_time": 1762927199999, "quote_volume": 146391.139, "trades": 1505, "taker_buy_base": 187.667, "taker_buy_quote": 95728.0314 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 510.0, "high": 511.3, "low": 509.5, "close": 509.6, "volume": 231.641, "close_time": 1762930799999, "quote_volume": 118213.5017, "trades": 894, "taker_buy_base": 105.688, "taker_buy_quote": 53972.9325 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 509.5, "high": 511.0, "low": 507.4, "close": 507.9, "volume": 216.943, "close_time": 1762934399999, "quote_volume": 110510.4121, "trades": 1100, "taker_buy_base": 114.829, "taker_buy_quote": 58533.1582 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 508.1, "high": 527.7, "low": 507.9, "close": 520.0, "volume": 590.297, "close_time": 1762937999999, "quote_volume": 305267.376, "trades": 2029, "taker_buy_base": 293.374, "taker_buy_quote": 151461.2707 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 520.1, "high": 524.0, "low": 518.7, "close": 519.7, "volume": 242.885, "close_time": 1762941599999, "quote_volume": 126620.0592, "trades": 1102, "taker_buy_base": 185.584, "taker_buy_quote": 96783.9612 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 519.5, "high": 525.1, "low": 517.4, "close": 522.2, "volume": 378.046, "close_time": 1762945199999, "quote_volume": 196884.2782, "trades": 1461, "taker_buy_base": 217.143, "taker_buy_quote": 113005.0332 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 522.1, "high": 523.2, "low": 520.9, "close": 522.6, "volume": 262.069, "close_time": 1762948799999, "quote_volume": 136850.3796, "trades": 1289, "taker_buy_base": 155.783, "taker_buy_quote": 81368.6507 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 522.9, "high": 530.6, "low": 522.4, "close": 526.1, "volume": 501.773, "close_time": 1762952399999, "quote_volume": 264451.1864, "trades": 1863, "taker_buy_base": 307.813, "taker_buy_quote": 162213.0067 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 526.1, "high": 532.7, "low": 526.1, "close": 529.5, "volume": 831.874, "close_time": 1762955999999, "quote_volume": 441421.1077, "trades": 1775, "taker_buy_base": 401.12, "taker_buy_quote": 212798.5006 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 529.3, "high": 531.4, "low": 522.3, "close": 525.7, "volume": 404.559, "close_time": 1762959599999, "quote_volume": 213194.8692, "trades": 1510, "taker_buy_base": 163.838, "taker_buy_quote": 86334.5263 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 525.5, "high": 530.9, "low": 515.5, "close": 516.7, "volume": 508.629, "close_time": 1762963199999, "quote_volume": 265963.6094, "trades": 1949, "taker_buy_base": 203.898, "taker_buy_quote": 106696.1206 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 516.7, "high": 517.5, "low": 507.8, "close": 508.8, "volume": 628.825, "close_time": 1762966799999, "quote_volume": 321864.9967, "trades": 2167, "taker_buy_base": 376.443, "taker_buy_quote": 192653.3472 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 508.9, "high": 511.2, "low": 503.7, "close": 508.1, "volume": 387.818, "close_time": 1762970399999, "quote_volume": 196836.1951, "trades": 1534, "taker_buy_base": 198.56, "taker_buy_quote": 100778.2653 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 508.3, "high": 509.5, "low": 505.1, "close": 505.4, "volume": 221.594, "close_time": 1762973999999, "quote_volume": 112443.6575, "trades": 1154, "taker_buy_base": 113.205, "taker_buy_quote": 57491.5314 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 505.3, "high": 505.3, "low": 498.4, "close": 504.1, "volume": 265.178, "close_time": 1762977599999, "quote_volume": 133227.645, "trades": 1358, "taker_buy_base": 99.653, "taker_buy_quote": 50111.807 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 503.9, "high": 509.1, "low": 502.5, "close": 507.6, "volume": 234.709, "close_time": 1762981199999, "quote_volume": 118907.1314, "trades": 1236, "taker_buy_base": 124.125, "taker_buy_quote": 62896.2099 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 507.7, "high": 510.3, "low": 506.8, "close": 508.4, "volume": 252.063, "close_time": 1762984799999, "quote_volume": 128180.5257, "trades": 1037, "taker_buy_base": 126.346, "taker_buy_quote": 64229.0643 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 508.2, "high": 509.6, "low": 503.8, "close": 509.3, "volume": 117.249, "close_time": 1762988399999, "quote_volume": 59364.7534, "trades": 528, "taker_buy_base": 46.705, "taker_buy_quote": 23625.3986 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 509.3, "high": 510.3, "low": 505.5, "close": 507.5, "volume": 206.916, "close_time": 1762991999999, "quote_volume": 105191.6231, "trades": 1167, "taker_buy_base": 110.35, "taker_buy_quote": 56144.6322 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 507.1, "high": 510.6, "low": 506.6, "close": 508.6, "volume": 270.239, "close_time": 1762995599999, "quote_volume": 137245.1057, "trades": 1379, "taker_buy_base": 149.504, "taker_buy_quote": 75918.8342 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 508.5, "high": 520.6, "low": 508.1, "close": 515.4, "volume": 733.857, "close_time": 1762999199999, "quote_volume": 378515.3419, "trades": 3295, "taker_buy_base": 339.519, "taker_buy_quote": 175145.3923 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 515.3, "high": 522.7, "low": 514.2, "close": 517.4, "volume": 338.483, "close_time": 1763002799999, "quote_volume": 175688.3661, "trades": 1377, "taker_buy_base": 212.447, "taker_buy_quote": 110231.5353 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 517.2, "high": 527.2, "low": 512.0, "close": 524.3, "volume": 616.399, "close_time": 1763006399999, "quote_volume": 321813.1171, "trades": 2188, "taker_buy_base": 397.427, "taker_buy_quote": 207715.142 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 524.3, "high": 526.3, "low": 521.1, "close": 525.0, "volume": 294.264, "close_time": 1763009999999, "quote_volume": 154296.575, "trades": 1202, "taker_buy_base": 209.821, "taker_buy_quote": 110023.6506 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 524.9, "high": 528.9, "low": 524.0, "close": 528.3, "volume": 324.618, "close_time": 1763013599999, "quote_volume": 170859.3354, "trades": 1276, "taker_buy_base": 207.971, "taker_buy_quote": 109458.6755 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 528.4, "high": 529.9, "low": 526.8, "close": 526.8, "volume": 186.354, "close_time": 1763017199999, "quote_volume": 98536.1168, "trades": 1030, "taker_buy_base": 96.565, "taker_buy_quote": 51071.8503 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 527.0, "high": 527.9, "low": 524.4, "close": 524.7, "volume": 255.703, "close_time": 1763020799999, "quote_volume": 134592.0442, "trades": 1062, "taker_buy_base": 102.945, "taker_buy_quote": 54207.4511 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 524.8, "high": 530.5, "low": 524.5, "close": 527.4, "volume": 665.934, "close_time": 1763024399999, "quote_volume": 351867.8853, "trades": 2101, "taker_buy_base": 489.082, "taker_buy_quote": 258512.6586 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 527.7, "high": 528.1, "low": 523.6, "close": 524.4, "volume": 319.199, "close_time": 1763027999999, "quote_volume": 167751.2567, "trades": 1429, "taker_buy_base": 92.869, "taker_buy_quote": 48845.9569 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 524.5, "high": 529.5, "low": 523.1, "close": 527.0, "volume": 474.591, "close_time": 1763031599999, "quote_volume": 249867.077, "trades": 1745, "taker_buy_base": 294.556, "taker_buy_quote": 155171.3291 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 526.8, "high": 529.1, "low": 525.6, "close": 528.9, "volume": 340.553, "close_time": 1763035199999, "quote_volume": 179810.6046, "trades": 1326, "taker_buy_base": 110.874, "taker_buy_quote": 58507.3267 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 529.0, "high": 531.4, "low": 527.8, "close": 528.9, "volume": 425.095, "close_time": 1763038799999, "quote_volume": 225094.3028, "trades": 1603, "taker_buy_base": 209.308, "taker_buy_quote": 110844.7625 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 529.1, "high": 529.6, "low": 520.3, "close": 522.0, "volume": 671.682, "close_time": 1763042399999, "quote_volume": 351544.5165, "trades": 2782, "taker_buy_base": 235.062, "taker_buy_quote": 122964.9969 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 521.8, "high": 529.1, "low": 516.9, "close": 525.0, "volume": 642.609, "close_time": 1763045999999, "quote_volume": 335408.7882, "trades": 2758, "taker_buy_base": 375.792, "taker_buy_quote": 196451.013 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 524.8, "high": 528.2, "low": 517.0, "close": 519.7, "volume": 416.045, "close_time": 1763049599999, "quote_volume": 216622.0396, "trades": 1912, "taker_buy_base": 275.395, "taker_buy_quote": 143210.3422 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 519.9, "high": 521.7, "low": 511.3, "close": 511.9, "volume": 165.682, "close_time": 1763053199999, "quote_volume": 85739.5957, "trades": 1224, "taker_buy_base": 85.331, "taker_buy_quote": 44226.1973 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 512.0, "high": 517.7, "low": 510.3, "close": 513.3, "volume": 434.009, "close_time": 1763056799999, "quote_volume": 223137.2938, "trades": 2091, "taker_buy_base": 264.876, "taker_buy_quote": 136173.3428 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 513.2, "high": 514.9, "low": 501.0, "close": 502.7, "volume": 359.769, "close_time": 1763060399999, "quote_volume": 182236.9015, "trades": 1832, "taker_buy_base": 143.161, "taker_buy_quote": 72495.522 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 502.6, "high": 507.0, "low": 498.3, "close": 499.6, "volume": 280.4, "close_time": 1763063999999, "quote_volume": 140712.3799, "trades": 1544, "taker_buy_base": 153.725, "taker_buy_quote": 77248.9149 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 499.4, "high": 502.3, "low": 495.2, "close": 497.7, "volume": 295.883, "close_time": 1763067599999, "quote_volume": 147402.9629, "trades": 1573, "taker_buy_base": 124.118, "taker_buy_quote": 61897.0671 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 497.4, "high": 499.3, "low": 494.0, "close": 495.0, "volume": 111.809, "close_time": 1763071199999, "quote_volume": 55434.5409, "trades": 898, "taker_buy_base": 55.298, "taker_buy_quote": 27429.6183 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 494.9, "high": 505.7, "low": 494.4, "close": 503.4, "volume": 186.047, "close_time": 1763074799999, "quote_volume": 93377.7423, "trades": 886, "taker_buy_base": 68.36, "taker_buy_quote": 34348.8365 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 503.3, "high": 511.7, "low": 501.9, "close": 509.1, "volume": 235.828, "close_time": 1763078399999, "quote_volume": 119833.599, "trades": 1329, "taker_buy_base": 119.712, "taker_buy_quote": 60784.6983 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 509.0, "high": 517.7, "low": 507.8, "close": 509.6, "volume": 594.964, "close_time": 1763081999999, "quote_volume": 303894.5593, "trades": 2705, "taker_buy_base": 350.21, "taker_buy_quote": 178768.1372 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 509.7, "high": 514.1, "low": 506.9, "close": 510.6, "volume": 548.594, "close_time": 1763085599999, "quote_volume": 279494.5684, "trades": 3432, "taker_buy_base": 341.25, "taker_buy_quote": 173988.7608 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 510.4, "high": 516.2, "low": 509.8, "close": 512.7, "volume": 111.959, "close_time": 1763089199999, "quote_volume": 57462.6386, "trades": 1011, "taker_buy_base": 77.297, "taker_buy_quote": 39658.4995 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 512.8, "high": 513.1, "low": 507.7, "close": 511.7, "volume": 138.65, "close_time": 1763092799999, "quote_volume": 70758.5358, "trades": 1106, "taker_buy_base": 82.221, "taker_buy_quote": 41985.7401 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 511.7, "high": 511.9, "low": 495.4, "close": 504.5, "volume": 594.768, "close_time": 1763096399999, "quote_volume": 300398.1656, "trades": 3705, "taker_buy_base": 320.649, "taker_buy_quote": 162246.6266 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 504.5, "high": 507.1, "low": 497.3, "close": 502.4, "volume": 502.083, "close_time": 1763099999999, "quote_volume": 251658.7988, "trades": 1656, "taker_buy_base": 303.916, "taker_buy_quote": 152406.2291 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 502.3, "high": 502.4, "low": 491.6, "close": 502.0, "volume": 227.683, "close_time": 1763103599999, "quote_volume": 113013.8111, "trades": 1023, "taker_buy_base": 110.944, "taker_buy_quote": 55089.0079 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 502.2, "high": 504.2, "low": 497.7, "close": 500.3, "volume": 412.041, "close_time": 1763107199999, "quote_volume": 206644.3741, "trades": 1468, "taker_buy_base": 328.397, "taker_buy_quote": 164684.7552 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 500.3, "high": 500.4, "low": 492.3, "close": 494.4, "volume": 829.998, "close_time": 1763110799999, "quote_volume": 411478.028, "trades": 2317, "taker_buy_base": 667.228, "taker_buy_quote": 330791.7575 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 494.4, "high": 496.9, "low": 486.5, "close": 487.4, "volume": 314.581, "close_time": 1763114399999, "quote_volume": 154353.8815, "trades": 1315, "taker_buy_base": 144.445, "taker_buy_quote": 70898.7975 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 487.4, "high": 493.9, "low": 486.9, "close": 490.3, "volume": 155.292, "close_time": 1763117999999, "quote_volume": 76251.6816, "trades": 778, "taker_buy_base": 99.779, "taker_buy_quote": 48964.1571 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 490.2, "high": 491.0, "low": 484.8, "close": 487.8, "volume": 199.644, "close_time": 1763121599999, "quote_volume": 97404.5129, "trades": 943, "taker_buy_base": 97.931, "taker_buy_quote": 47777.8125 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 487.4, "high": 487.4, "low": 478.0, "close": 483.8, "volume": 624.746, "close_time": 1763125199999, "quote_volume": 301206.675, "trades": 2015, "taker_buy_base": 391.844, "taker_buy_quote": 188826.9317 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 483.9, "high": 486.4, "low": 476.5, "close": 481.2, "volume": 280.377, "close_time": 1763128799999, "quote_volume": 134884.704, "trades": 1405, "taker_buy_base": 147.406, "taker_buy_quote": 70934.7135 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 481.7, "high": 499.2, "low": 478.9, "close": 493.5, "volume": 888.939, "close_time": 1763132399999, "quote_volume": 434675.5197, "trades": 2588, "taker_buy_base": 437.776, "taker_buy_quote": 214496.0838 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 493.4, "high": 496.0, "low": 487.8, "close": 491.1, "volume": 242.59, "close_time": 1763135999999, "quote_volume": 119436.7867, "trades": 1404, "taker_buy_base": 174.091, "taker_buy_quote": 85753.7868 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 491.2, "high": 503.2, "low": 488.1, "close": 498.7, "volume": 423.388, "close_time": 1763139599999, "quote_volume": 210109.2505, "trades": 1906, "taker_buy_base": 274.978, "taker_buy_quote": 136365.4351 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 498.7, "high": 501.9, "low": 491.7, "close": 492.4, "volume": 237.366, "close_time": 1763143199999, "quote_volume": 118411.7717, "trades": 1120, "taker_buy_base": 102.635, "taker_buy_quote": 51250.7445 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 492.1, "high": 498.0, "low": 488.7, "close": 489.7, "volume": 226.238, "close_time": 1763146799999, "quote_volume": 111401.1443, "trades": 1075, "taker_buy_base": 156.642, "taker_buy_quote": 77104.8403 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 489.7, "high": 496.9, "low": 489.2, "close": 493.6, "volume": 132.914, "close_time": 1763150399999, "quote_volume": 65474.5839, "trades": 892, "taker_buy_base": 61.233, "taker_buy_quote": 30149.1334 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 493.7, "high": 494.0, "low": 482.0, "close": 482.3, "volume": 94.577, "close_time": 1763153999999, "quote_volume": 46019.4504, "trades": 753, "taker_buy_base": 45.835, "taker_buy_quote": 22273.1983 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 482.6, "high": 487.5, "low": 480.7, "close": 485.3, "volume": 101.634, "close_time": 1763157599999, "quote_volume": 49269.8016, "trades": 824, "taker_buy_base": 83.421, "taker_buy_quote": 40434.1294 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 485.4, "high": 488.2, "low": 481.7, "close": 483.5, "volume": 174.269, "close_time": 1763161199999, "quote_volume": 84380.1384, "trades": 864, "taker_buy_base": 68.522, "taker_buy_quote": 33260.5994 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 483.5, "high": 484.0, "low": 475.5, "close": 479.5, "volume": 232.742, "close_time": 1763164799999, "quote_volume": 111725.42, "trades": 1263, "taker_buy_base": 114.271, "taker_buy_quote": 54896.893 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 479.6, "high": 485.3, "low": 479.1, "close": 484.0, "volume": 269.032, "close_time": 1763168399999, "quote_volume": 129756.7427, "trades": 1181, "taker_buy_base": 125.374, "taker_buy_quote": 60499.5178 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 483.8, "high": 488.5, "low": 481.0, "close": 487.5, "volume": 110.499, "close_time": 1763171999999, "quote_volume": 53488.6639, "trades": 703, "taker_buy_base": 60.729, "taker_buy_quote": 29368.4501 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 487.3, "high": 494.0, "low": 485.3, "close": 492.1, "volume": 259.876, "close_time": 1763175599999, "quote_volume": 127370.8286, "trades": 1059, "taker_buy_base": 165.935, "taker_buy_quote": 81355.7049 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 491.9, "high": 502.6, "low": 491.2, "close": 501.6, "volume": 729.422, "close_time": 1763179199999, "quote_volume": 362836.5752, "trades": 1888, "taker_buy_base": 528.052, "taker_buy_quote": 262457.7222 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 501.7, "high": 501.9, "low": 496.1, "close": 498.0, "volume": 121.926, "close_time": 1763182799999, "quote_volume": 60738.6644, "trades": 745, "taker_buy_base": 50.352, "taker_buy_quote": 25074.2337 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 497.9, "high": 498.7, "low": 496.2, "close": 497.1, "volume": 137.99, "close_time": 1763186399999, "quote_volume": 68610.6486, "trades": 679, "taker_buy_base": 32.016, "taker_buy_quote": 15919.7056 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 497.1, "high": 498.5, "low": 494.9, "close": 495.3, "volume": 256.661, "close_time": 1763189999999, "quote_volume": 127517.6792, "trades": 1395, "taker_buy_base": 123.181, "taker_buy_quote": 61218.5362 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 495.4, "high": 497.3, "low": 493.7, "close": 496.8, "volume": 182.314, "close_time": 1763193599999, "quote_volume": 90279.6947, "trades": 849, "taker_buy_base": 61.854, "taker_buy_quote": 30629.4352 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 496.4, "high": 496.4, "low": 490.7, "close": 492.1, "volume": 141.126, "close_time": 1763197199999, "quote_volume": 69610.501, "trades": 771, "taker_buy_base": 42.426, "taker_buy_quote": 20924.0605 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 491.9, "high": 499.5, "low": 491.4, "close": 496.4, "volume": 117.683, "close_time": 1763200799999, "quote_volume": 58426.4553, "trades": 642, "taker_buy_base": 57.902, "taker_buy_quote": 28728.0754 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 496.4, "high": 496.4, "low": 492.5, "close": 494.9, "volume": 192.431, "close_time": 1763204399999, "quote_volume": 95094.06, "trades": 1112, "taker_buy_base": 100.461, "taker_buy_quote": 49664.3755 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 495.1, "high": 498.1, "low": 494.3, "close": 496.7, "volume": 72.869, "close_time": 1763207999999, "quote_volume": 36129.88, "trades": 509, "taker_buy_base": 39.689, "taker_buy_quote": 19667.8892 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 496.7, "high": 510.2, "low": 495.8, "close": 509.1, "volume": 504.191, "close_time": 1763211599999, "quote_volume": 254648.2588, "trades": 2336, "taker_buy_base": 299.516, "taker_buy_quote": 151178.0786 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 508.9, "high": 519.2, "low": 506.3, "close": 511.0, "volume": 460.508, "close_time": 1763215199999, "quote_volume": 235941.7845, "trades": 2266, "taker_buy_base": 276.503, "taker_buy_quote": 141662.7077 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 511.2, "high": 512.7, "low": 506.7, "close": 507.4, "volume": 179.146, "close_time": 1763218799999, "quote_volume": 91225.273, "trades": 889, "taker_buy_base": 98.717, "taker_buy_quote": 50286.7127 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 507.6, "high": 509.4, "low": 505.7, "close": 506.8, "volume": 103.714, "close_time": 1763222399999, "quote_volume": 52628.5825, "trades": 699, "taker_buy_base": 70.664, "taker_buy_quote": 35858.7494 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 506.9, "high": 507.9, "low": 502.6, "close": 506.1, "volume": 135.545, "close_time": 1763225999999, "quote_volume": 68474.2076, "trades": 819, "taker_buy_base": 74.328, "taker_buy_quote": 37545.5083 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 506.1, "high": 507.9, "low": 502.9, "close": 506.7, "volume": 170.148, "close_time": 1763229599999, "quote_volume": 86107.5802, "trades": 788, "taker_buy_base": 76.688, "taker_buy_quote": 38785.2111 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 506.8, "high": 507.5, "low": 503.4, "close": 504.3, "volume": 59.589, "close_time": 1763233199999, "quote_volume": 30097.1171, "trades": 452, "taker_buy_base": 22.612, "taker_buy_quote": 11427.9355 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 504.4, "high": 507.3, "low": 504.4, "close": 506.8, "volume": 16.214, "close_time": 1763236799999, "quote_volume": 8201.4501, "trades": 253, "taker_buy_base": 5.698, "taker_buy_quote": 2882.1322 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 506.8, "high": 507.6, "low": 502.3, "close": 502.8, "volume": 113.924, "close_time": 1763240399999, "quote_volume": 57487.5705, "trades": 589, "taker_buy_base": 40.578, "taker_buy_quote": 20467.3568 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 502.9, "high": 503.0, "low": 498.6, "close": 498.7, "volume": 74.726, "close_time": 1763243999999, "quote_volume": 37409.3751, "trades": 533, "taker_buy_base": 38.768, "taker_buy_quote": 19386.4331 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 498.7, "high": 501.6, "low": 498.4, "close": 499.3, "volume": 46.639, "close_time": 1763247599999, "quote_volume": 23333.3025, "trades": 397, "taker_buy_base": 27.728, "taker_buy_quote": 13880.0947 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 499.5, "high": 502.8, "low": 499.2, "close": 502.3, "volume": 115.248, "close_time": 1763251199999, "quote_volume": 57777.1215, "trades": 558, "taker_buy_base": 42.674, "taker_buy_quote": 21405.2888 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 502.2, "high": 504.0, "low": 498.9, "close": 501.5, "volume": 187.701, "close_time": 1763254799999, "quote_volume": 94089.4424, "trades": 978, "taker_buy_base": 104.259, "taker_buy_quote": 52301.2166 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 501.4, "high": 503.5, "low": 498.8, "close": 501.6, "volume": 157.321, "close_time": 1763258399999, "quote_volume": 78746.2265, "trades": 778, "taker_buy_base": 74.605, "taker_buy_quote": 37348.4778 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 501.4, "high": 503.1, "low": 497.8, "close": 502.4, "volume": 117.194, "close_time": 1763261999999, "quote_volume": 58618.4518, "trades": 816, "taker_buy_base": 40.763, "taker_buy_quote": 20393.0598 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 502.0, "high": 503.8, "low": 499.8, "close": 501.4, "volume": 118.865, "close_time": 1763265599999, "quote_volume": 59586.0679, "trades": 683, "taker_buy_base": 77.399, "taker_buy_quote": 38808.3603 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 501.2, "high": 501.5, "low": 498.1, "close": 499.7, "volume": 153.535, "close_time": 1763269199999, "quote_volume": 76678.3777, "trades": 1127, "taker_buy_base": 88.897, "taker_buy_quote": 44399.7561 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 499.6, "high": 503.3, "low": 499.6, "close": 500.6, "volume": 53.75, "close_time": 1763272799999, "quote_volume": 26971.3211, "trades": 464, "taker_buy_base": 20.724, "taker_buy_quote": 10399.2027 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 500.8, "high": 502.4, "low": 500.0, "close": 500.4, "volume": 47.991, "close_time": 1763276399999, "quote_volume": 24076.0973, "trades": 343, "taker_buy_base": 23.277, "taker_buy_quote": 11679.884 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 500.6, "high": 503.9, "low": 500.1, "close": 503.9, "volume": 74.333, "close_time": 1763279999999, "quote_volume": 37322.1712, "trades": 493, "taker_buy_base": 50.758, "taker_buy_quote": 25487.8359 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 504.0, "high": 504.1, "low": 499.8, "close": 501.6, "volume": 196.785, "close_time": 1763283599999, "quote_volume": 98696.2936, "trades": 779, "taker_buy_base": 119.907, "taker_buy_quote": 60161.1501 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 501.3, "high": 504.0, "low": 500.1, "close": 504.0, "volume": 107.195, "close_time": 1763287199999, "quote_volume": 53798.5512, "trades": 683, "taker_buy_base": 52.605, "taker_buy_quote": 26410.5382 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 504.0, "high": 504.0, "low": 500.3, "close": 500.6, "volume": 77.59, "close_time": 1763290799999, "quote_volume": 38961.7657, "trades": 477, "taker_buy_base": 43.827, "taker_buy_quote": 22003.1882 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 500.6, "high": 501.0, "low": 492.4, "close": 493.3, "volume": 314.977, "close_time": 1763294399999, "quote_volume": 155717.2762, "trades": 1108, "taker_buy_base": 216.526, "taker_buy_quote": 106959.3868 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 493.3, "high": 497.5, "low": 492.1, "close": 492.5, "volume": 387.435, "close_time": 1763297999999, "quote_volume": 191959.2128, "trades": 2075, "taker_buy_base": 217.327, "taker_buy_quote": 107724.9388 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 492.3, "high": 493.3, "low": 487.7, "close": 488.6, "volume": 152.273, "close_time": 1763301599999, "quote_volume": 74716.3354, "trades": 722, "taker_buy_base": 54.872, "taker_buy_quote": 26920.5965 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 488.6, "high": 491.4, "low": 487.3, "close": 490.2, "volume": 178.684, "close_time": 1763305199999, "quote_volume": 87427.1458, "trades": 680, "taker_buy_base": 115.326, "taker_buy_quote": 56435.0448 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 490.2, "high": 490.3, "low": 481.2, "close": 482.0, "volume": 215.813, "close_time": 1763308799999, "quote_volume": 104603.9669, "trades": 832, "taker_buy_base": 78.522, "taker_buy_quote": 38050.1927 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 481.7, "high": 484.0, "low": 478.0, "close": 479.0, "volume": 452.779, "close_time": 1763312399999, "quote_volume": 217572.4175, "trades": 1892, "taker_buy_base": 236.995, "taker_buy_quote": 113883.7084 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 479.0, "high": 479.5, "low": 472.4, "close": 476.6, "volume": 308.935, "close_time": 1763315999999, "quote_volume": 146952.8353, "trades": 1231, "taker_buy_base": 145.569, "taker_buy_quote": 69275.2703 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 476.5, "high": 484.2, "low": 474.5, "close": 476.3, "volume": 514.206, "close_time": 1763319599999, "quote_volume": 246646.4042, "trades": 1463, "taker_buy_base": 238.028, "taker_buy_quote": 114185.3888 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 476.4, "high": 481.9, "low": 476.4, "close": 478.6, "volume": 124.591, "close_time": 1763323199999, "quote_volume": 59753.9596, "trades": 715, "taker_buy_base": 76.191, "taker_buy_quote": 36530.8665 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 478.5, "high": 481.2, "low": 476.4, "close": 477.8, "volume": 359.083, "close_time": 1763326799999, "quote_volume": 171690.4963, "trades": 781, "taker_buy_base": 117.137, "taker_buy_quote": 56143.4923 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 478.0, "high": 478.8, "low": 469.6, "close": 477.7, "volume": 638.798, "close_time": 1763330399999, "quote_volume": 303888.9612, "trades": 1809, "taker_buy_base": 318.317, "taker_buy_quote": 151613.7438 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 477.7, "high": 483.2, "low": 474.3, "close": 481.8, "volume": 317.962, "close_time": 1763333999999, "quote_volume": 152154.3906, "trades": 1167, "taker_buy_base": 200.068, "taker_buy_quote": 95760.1299 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 482.1, "high": 486.8, "low": 474.2, "close": 483.2, "volume": 791.978, "close_time": 1763337599999, "quote_volume": 380438.2058, "trades": 1927, "taker_buy_base": 476.203, "taker_buy_quote": 228650.399 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 483.1, "high": 490.0, "low": 480.6, "close": 489.8, "volume": 221.263, "close_time": 1763341199999, "quote_volume": 107725.6061, "trades": 1193, "taker_buy_base": 146.006, "taker_buy_quote": 71156.5413 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 490.0, "high": 490.0, "low": 485.2, "close": 485.8, "volume": 106.572, "close_time": 1763344799999, "quote_volume": 51922.2459, "trades": 725, "taker_buy_base": 44.908, "taker_buy_quote": 21873.3964 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 485.8, "high": 490.2, "low": 484.8, "close": 489.0, "volume": 85.181, "close_time": 1763348399999, "quote_volume": 41625.8043, "trades": 587, "taker_buy_base": 43.89, "taker_buy_quote": 21444.3965 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 488.9, "high": 491.0, "low": 488.2, "close": 490.6, "volume": 132.258, "close_time": 1763351999999, "quote_volume": 64761.3836, "trades": 773, "taker_buy_base": 37.926, "taker_buy_quote": 18570.7237 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 490.8, "high": 492.0, "low": 489.0, "close": 489.1, "volume": 39.769, "close_time": 1763355599999, "quote_volume": 19488.3375, "trades": 313, "taker_buy_base": 21.45, "taker_buy_quote": 10514.4749 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 489.2, "high": 489.6, "low": 487.2, "close": 487.8, "volume": 43.879, "close_time": 1763359199999, "quote_volume": 21430.9482, "trades": 313, "taker_buy_base": 14.467, "taker_buy_quote": 7064.58 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 487.9, "high": 490.6, "low": 486.4, "close": 490.6, "volume": 75.667, "close_time": 1763362799999, "quote_volume": 36950.0151, "trades": 573, "taker_buy_base": 39.939, "taker_buy_quote": 19515.7093 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 490.7, "high": 495.0, "low": 490.3, "close": 493.6, "volume": 171.654, "close_time": 1763366399999, "quote_volume": 84562.4388, "trades": 1106, "taker_buy_base": 83.352, "taker_buy_quote": 41046.1185 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 493.5, "high": 495.1, "low": 493.0, "close": 494.0, "volume": 85.223, "close_time": 1763369999999, "quote_volume": 42077.4225, "trades": 364, "taker_buy_base": 31.037, "taker_buy_quote": 15329.6846 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 494.1, "high": 497.4, "low": 492.8, "close": 492.8, "volume": 303.578, "close_time": 1763373599999, "quote_volume": 150087.0203, "trades": 1046, "taker_buy_base": 167.953, "taker_buy_quote": 83049.2 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 493.2, "high": 497.5, "low": 493.0, "close": 496.8, "volume": 83.317, "close_time": 1763377199999, "quote_volume": 41219.7516, "trades": 554, "taker_buy_base": 45.72, "taker_buy_quote": 22627.9298 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 496.8, "high": 501.9, "low": 496.8, "close": 500.2, "volume": 176.097, "close_time": 1763380799999, "quote_volume": 87850.8915, "trades": 898, "taker_buy_base": 122.346, "taker_buy_quote": 61023.8903 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 500.5, "high": 502.4, "low": 499.0, "close": 499.9, "volume": 121.094, "close_time": 1763384399999, "quote_volume": 60664.9311, "trades": 573, "taker_buy_base": 73.788, "taker_buy_quote": 36958.6796 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 500.0, "high": 501.5, "low": 494.6, "close": 497.1, "volume": 267.636, "close_time": 1763387999999, "quote_volume": 133097.3979, "trades": 1479, "taker_buy_base": 140.26, "taker_buy_quote": 69749.02 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 496.4, "high": 515.2, "low": 494.5, "close": 506.9, "volume": 504.652, "close_time": 1763391599999, "quote_volume": 255523.3924, "trades": 2186, "taker_buy_base": 270.382, "taker_buy_quote": 136832.8026 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 507.0, "high": 511.9, "low": 502.0, "close": 503.3, "volume": 450.445, "close_time": 1763395199999, "quote_volume": 228123.315, "trades": 2498, "taker_buy_base": 235.029, "taker_buy_quote": 119137.2103 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 503.4, "high": 512.0, "low": 496.0, "close": 511.3, "volume": 615.666, "close_time": 1763398799999, "quote_volume": 309371.6999, "trades": 2514, "taker_buy_base": 388.165, "taker_buy_quote": 195066.6494 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 511.2, "high": 513.9, "low": 503.1, "close": 504.4, "volume": 333.347, "close_time": 1763402399999, "quote_volume": 169434.1618, "trades": 1591, "taker_buy_base": 159.946, "taker_buy_quote": 81300.208 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 504.8, "high": 509.5, "low": 498.9, "close": 499.4, "volume": 372.055, "close_time": 1763405999999, "quote_volume": 187146.487, "trades": 1597, "taker_buy_base": 209.634, "taker_buy_quote": 105534.2383 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 499.5, "high": 502.8, "low": 494.4, "close": 496.7, "volume": 260.088, "close_time": 1763409599999, "quote_volume": 129334.1397, "trades": 1443, "taker_buy_base": 105.221, "taker_buy_quote": 52347.5687 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 496.2, "high": 496.8, "low": 489.0, "close": 492.9, "volume": 318.122, "close_time": 1763413199999, "quote_volume": 156725.3377, "trades": 1500, "taker_buy_base": 165.765, "taker_buy_quote": 81711.808 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 493.1, "high": 494.9, "low": 484.8, "close": 490.9, "volume": 218.514, "close_time": 1763416799999, "quote_volume": 106895.9177, "trades": 1306, "taker_buy_base": 84.855, "taker_buy_quote": 41539.3144 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 491.0, "high": 494.6, "low": 488.2, "close": 488.5, "volume": 140.597, "close_time": 1763420399999, "quote_volume": 68990.8774, "trades": 726, "taker_buy_base": 96.066, "taker_buy_quote": 47120.3621 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 488.5, "high": 491.4, "low": 488.2, "close": 490.3, "volume": 113.021, "close_time": 1763423999999, "quote_volume": 55365.1746, "trades": 713, "taker_buy_base": 67.963, "taker_buy_quote": 33301.8553 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 490.2, "high": 490.7, "low": 480.1, "close": 488.0, "volume": 300.076, "close_time": 1763427599999, "quote_volume": 145732.988, "trades": 1450, "taker_buy_base": 79.541, "taker_buy_quote": 38615.6493 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 487.9, "high": 491.8, "low": 483.5, "close": 486.7, "volume": 291.218, "close_time": 1763431199999, "quote_volume": 142028.347, "trades": 1408, "taker_buy_base": 200.226, "taker_buy_quote": 97636.9684 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 486.8, "high": 491.4, "low": 480.9, "close": 483.1, "volume": 295.891, "close_time": 1763434799999, "quote_volume": 143651.6619, "trades": 1627, "taker_buy_base": 167.245, "taker_buy_quote": 81196.0553 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 483.0, "high": 491.6, "low": 478.5, "close": 490.3, "volume": 380.387, "close_time": 1763438399999, "quote_volume": 184434.1685, "trades": 2258, "taker_buy_base": 157.641, "taker_buy_quote": 76545.6653 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 490.3, "high": 490.6, "low": 480.4, "close": 488.0, "volume": 259.562, "close_time": 1763441999999, "quote_volume": 125730.5355, "trades": 1355, "taker_buy_base": 159.075, "taker_buy_quote": 77088.5698 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 488.0, "high": 489.4, "low": 484.2, "close": 487.2, "volume": 298.326, "close_time": 1763445599999, "quote_volume": 145091.0359, "trades": 1437, "taker_buy_base": 165.188, "taker_buy_quote": 80340.7395 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 487.2, "high": 487.2, "low": 476.6, "close": 477.4, "volume": 394.803, "close_time": 1763449199999, "quote_volume": 189406.5459, "trades": 2154, "taker_buy_base": 198.175, "taker_buy_quote": 95101.1079 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 477.4, "high": 488.2, "low": 475.4, "close": 487.9, "volume": 186.081, "close_time": 1763452799999, "quote_volume": 89600.3134, "trades": 1227, "taker_buy_base": 111.465, "taker_buy_quote": 53608.8898 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 488.0, "high": 491.2, "low": 486.2, "close": 487.8, "volume": 352.281, "close_time": 1763456399999, "quote_volume": 172250.6567, "trades": 1442, "taker_buy_base": 170.492, "taker_buy_quote": 83397.6773 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 487.8, "high": 491.0, "low": 484.5, "close": 490.1, "volume": 134.878, "close_time": 1763459999999, "quote_volume": 65765.6667, "trades": 960, "taker_buy_base": 84.548, "taker_buy_quote": 41230.6494 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 490.0, "high": 490.8, "low": 487.7, "close": 488.6, "volume": 258.026, "close_time": 1763463599999, "quote_volume": 126238.453, "trades": 1391, "taker_buy_base": 95.865, "taker_buy_quote": 46886.7631 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 488.5, "high": 488.8, "low": 485.0, "close": 485.7, "volume": 75.479, "close_time": 1763467199999, "quote_volume": 36712.8355, "trades": 488, "taker_buy_base": 50.532, "taker_buy_quote": 24575.1462 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 486.2, "high": 488.2, "low": 483.8, "close": 486.1, "volume": 84.788, "close_time": 1763470799999, "quote_volume": 41201.7843, "trades": 630, "taker_buy_base": 51.302, "taker_buy_quote": 24924.9476 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 485.8, "high": 487.1, "low": 482.2, "close": 486.5, "volume": 91.603, "close_time": 1763474399999, "quote_volume": 44403.3619, "trades": 657, "taker_buy_base": 31.358, "taker_buy_quote": 15199.8284 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 486.6, "high": 504.5, "low": 484.8, "close": 490.9, "volume": 973.657, "close_time": 1763477999999, "quote_volume": 482323.1619, "trades": 3444, "taker_buy_base": 504.381, "taker_buy_quote": 250005.8341 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 490.9, "high": 507.5, "low": 490.0, "close": 506.3, "volume": 533.597, "close_time": 1763481599999, "quote_volume": 266151.7311, "trades": 2836, "taker_buy_base": 288.642, "taker_buy_quote": 144167.8804 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 506.0, "high": 524.3, "low": 501.6, "close": 524.1, "volume": 1160.908, "close_time": 1763485199999, "quote_volume": 601894.6884, "trades": 3354, "taker_buy_base": 513.129, "taker_buy_quote": 265174.4707 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 524.3, "high": 524.6, "low": 513.6, "close": 519.6, "volume": 708.915, "close_time": 1763488799999, "quote_volume": 366948.3817, "trades": 2170, "taker_buy_base": 269.855, "taker_buy_quote": 139679.0873 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 519.9, "high": 529.3, "low": 519.3, "close": 526.9, "volume": 873.112, "close_time": 1763492399999, "quote_volume": 457922.5314, "trades": 2494, "taker_buy_base": 603.784, "taker_buy_quote": 316732.929 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 527.0, "high": 530.2, "low": 526.3, "close": 529.9, "volume": 365.132, "close_time": 1763495999999, "quote_volume": 193001.0361, "trades": 1241, "taker_buy_base": 141.129, "taker_buy_quote": 74600.6018 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 530.1, "high": 534.4, "low": 525.3, "close": 525.8, "volume": 927.327, "close_time": 1763499599999, "quote_volume": 491065.0654, "trades": 4087, "taker_buy_base": 564.207, "taker_buy_quote": 298931.3978 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 525.9, "high": 527.3, "low": 522.7, "close": 524.0, "volume": 420.284, "close_time": 1763503199999, "quote_volume": 220687.0684, "trades": 2595, "taker_buy_base": 180.823, "taker_buy_quote": 95008.0771 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 523.9, "high": 536.0, "low": 523.7, "close": 535.7, "volume": 701.356, "close_time": 1763506799999, "quote_volume": 371472.9426, "trades": 2301, "taker_buy_base": 258.34, "taker_buy_quote": 136850.7755 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 535.7, "high": 537.5, "low": 520.5, "close": 523.1, "volume": 1222.967, "close_time": 1763510399999, "quote_volume": 644438.6509, "trades": 4983, "taker_buy_base": 658.056, "taker_buy_quote": 346933.897 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 523.0, "high": 523.5, "low": 516.9, "close": 518.6, "volume": 314.391, "close_time": 1763513999999, "quote_volume": 163253.0016, "trades": 1473, "taker_buy_base": 127.782, "taker_buy_quote": 66369.4884 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 518.6, "high": 518.7, "low": 505.1, "close": 507.8, "volume": 1102.818, "close_time": 1763517599999, "quote_volume": 561728.1746, "trades": 4330, "taker_buy_base": 425.865, "taker_buy_quote": 216990.995 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 507.8, "high": 510.8, "low": 505.0, "close": 506.6, "volume": 263.479, "close_time": 1763521199999, "quote_volume": 133846.1604, "trades": 1455, "taker_buy_base": 100.567, "taker_buy_quote": 51058.7193 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 506.7, "high": 506.7, "low": 500.6, "close": 501.5, "volume": 186.21, "close_time": 1763524799999, "quote_volume": 93710.2697, "trades": 1082, "taker_buy_base": 95.705, "taker_buy_quote": 48144.9389 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 501.5, "high": 502.0, "low": 494.3, "close": 494.9, "volume": 282.288, "close_time": 1763528399999, "quote_volume": 140441.7769, "trades": 1092, "taker_buy_base": 123.192, "taker_buy_quote": 61280.7378 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 495.0, "high": 496.0, "low": 489.3, "close": 494.5, "volume": 589.258, "close_time": 1763531999999, "quote_volume": 289791.8276, "trades": 1494, "taker_buy_base": 331.739, "taker_buy_quote": 163019.6799 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 494.3, "high": 498.7, "low": 494.1, "close": 496.3, "volume": 328.943, "close_time": 1763535599999, "quote_volume": 163271.3763, "trades": 1271, "taker_buy_base": 172.524, "taker_buy_quote": 85620.265 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 496.3, "high": 502.9, "low": 496.0, "close": 500.8, "volume": 208.804, "close_time": 1763539199999, "quote_volume": 104343.9289, "trades": 984, "taker_buy_base": 106.006, "taker_buy_quote": 53020.0063 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 500.8, "high": 500.9, "low": 494.9, "close": 496.3, "volume": 435.533, "close_time": 1763542799999, "quote_volume": 216883.1221, "trades": 2194, "taker_buy_base": 153.417, "taker_buy_quote": 76457.1781 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 496.3, "high": 496.9, "low": 493.1, "close": 495.3, "volume": 325.661, "close_time": 1763546399999, "quote_volume": 161295.4837, "trades": 1809, "taker_buy_base": 48.392, "taker_buy_quote": 23975.4499 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 495.3, "high": 497.3, "low": 494.9, "close": 497.2, "volume": 286.95, "close_time": 1763549999999, "quote_volume": 142391.9261, "trades": 1785, "taker_buy_base": 30.234, "taker_buy_quote": 15017.6994 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 497.2, "high": 497.9, "low": 494.4, "close": 494.4, "volume": 109.888, "close_time": 1763553599999, "quote_volume": 54527.172, "trades": 620, "taker_buy_base": 41.353, "taker_buy_quote": 20510.6368 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 494.3, "high": 495.5, "low": 491.8, "close": 494.1, "volume": 114.437, "close_time": 1763557199999, "quote_volume": 56458.8567, "trades": 527, "taker_buy_base": 58.706, "taker_buy_quote": 28962.1416 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 494.1, "high": 494.1, "low": 490.0, "close": 490.4, "volume": 151.877, "close_time": 1763560799999, "quote_volume": 74655.6827, "trades": 613, "taker_buy_base": 72.251, "taker_buy_quote": 35532.563 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 490.2, "high": 492.9, "low": 485.6, "close": 488.6, "volume": 755.745, "close_time": 1763564399999, "quote_volume": 369352.0309, "trades": 1882, "taker_buy_base": 461.536, "taker_buy_quote": 225411.496 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 488.9, "high": 493.4, "low": 483.2, "close": 483.5, "volume": 692.861, "close_time": 1763567999999, "quote_volume": 338159.876, "trades": 2450, "taker_buy_base": 278.108, "taker_buy_quote": 135780.5243 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 483.5, "high": 487.0, "low": 481.9, "close": 483.1, "volume": 438.826, "close_time": 1763571599999, "quote_volume": 212637.2767, "trades": 2419, "taker_buy_base": 100.718, "taker_buy_quote": 48849.8788 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 483.0, "high": 484.1, "low": 477.4, "close": 478.9, "volume": 341.668, "close_time": 1763575199999, "quote_volume": 164131.2606, "trades": 1635, "taker_buy_base": 151.514, "taker_buy_quote": 72777.1697 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 478.7, "high": 479.6, "low": 471.0, "close": 472.7, "volume": 570.484, "close_time": 1763578799999, "quote_volume": 270799.9405, "trades": 1851, "taker_buy_base": 256.9, "taker_buy_quote": 121840.5216 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 472.7, "high": 476.7, "low": 470.5, "close": 474.5, "volume": 288.454, "close_time": 1763582399999, "quote_volume": 136514.7479, "trades": 1144, "taker_buy_base": 137.694, "taker_buy_quote": 65169.8477 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 474.6, "high": 481.0, "low": 473.5, "close": 480.0, "volume": 245.089, "close_time": 1763585999999, "quote_volume": 116949.324, "trades": 1024, "taker_buy_base": 113.361, "taker_buy_quote": 54116.3366 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 480.0, "high": 489.6, "low": 479.4, "close": 486.7, "volume": 538.547, "close_time": 1763589599999, "quote_volume": 261380.021, "trades": 1456, "taker_buy_base": 298.736, "taker_buy_quote": 145039.4275 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 486.4, "high": 486.4, "low": 482.3, "close": 484.9, "volume": 198.931, "close_time": 1763593199999, "quote_volume": 96360.9062, "trades": 626, "taker_buy_base": 63.015, "taker_buy_quote": 30533.1092 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 485.2, "high": 489.9, "low": 484.0, "close": 485.9, "volume": 167.644, "close_time": 1763596799999, "quote_volume": 81535.2877, "trades": 839, "taker_buy_base": 107.536, "taker_buy_quote": 52286.6667 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 486.0, "high": 490.1, "low": 484.1, "close": 487.6, "volume": 144.0, "close_time": 1763600399999, "quote_volume": 70121.1315, "trades": 754, "taker_buy_base": 92.541, "taker_buy_quote": 45047.7813 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 487.7, "high": 493.2, "low": 486.8, "close": 490.9, "volume": 81.105, "close_time": 1763603999999, "quote_volume": 39774.8981, "trades": 553, "taker_buy_base": 36.691, "taker_buy_quote": 17975.655 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 490.9, "high": 493.3, "low": 487.3, "close": 487.5, "volume": 215.198, "close_time": 1763607599999, "quote_volume": 105591.7989, "trades": 799, "taker_buy_base": 109.437, "taker_buy_quote": 53698.8027 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 487.6, "high": 489.7, "low": 487.5, "close": 488.1, "volume": 76.357, "close_time": 1763611199999, "quote_volume": 37304.9109, "trades": 490, "taker_buy_base": 42.269, "taker_buy_quote": 20655.6178 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 488.1, "high": 507.8, "low": 484.9, "close": 504.9, "volume": 1326.178, "close_time": 1763614799999, "quote_volume": 662259.4761, "trades": 3440, "taker_buy_base": 857.94, "taker_buy_quote": 428669.4964 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 504.7, "high": 512.7, "low": 502.6, "close": 504.8, "volume": 1103.735, "close_time": 1763618399999, "quote_volume": 560660.2116, "trades": 3750, "taker_buy_base": 477.704, "taker_buy_quote": 242857.7698 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 505.0, "high": 505.4, "low": 496.6, "close": 498.2, "volume": 494.73, "close_time": 1763621999999, "quote_volume": 247087.0709, "trades": 1653, "taker_buy_base": 237.512, "taker_buy_quote": 118644.812 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 498.2, "high": 505.5, "low": 496.6, "close": 501.4, "volume": 761.937, "close_time": 1763625599999, "quote_volume": 381561.4807, "trades": 2696, "taker_buy_base": 548.732, "taker_buy_quote": 274633.5232 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 501.3, "high": 502.2, "low": 498.9, "close": 499.6, "volume": 195.844, "close_time": 1763629199999, "quote_volume": 98029.1262, "trades": 720, "taker_buy_base": 78.266, "taker_buy_quote": 39176.6055 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 499.7, "high": 499.8, "low": 494.6, "close": 498.3, "volume": 354.133, "close_time": 1763632799999, "quote_volume": 175759.5097, "trades": 1295, "taker_buy_base": 247.571, "taker_buy_quote": 122888.8976 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 498.4, "high": 502.4, "low": 497.1, "close": 501.9, "volume": 394.581, "close_time": 1763636399999, "quote_volume": 197065.0286, "trades": 1664, "taker_buy_base": 247.184, "taker_buy_quote": 123416.6831 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 502.2, "high": 506.4, "low": 500.4, "close": 503.8, "volume": 360.323, "close_time": 1763639999999, "quote_volume": 181270.0367, "trades": 1082, "taker_buy_base": 185.853, "taker_buy_quote": 93523.5825 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 503.9, "high": 503.9, "low": 499.4, "close": 501.6, "volume": 204.096, "close_time": 1763643599999, "quote_volume": 102348.2773, "trades": 903, "taker_buy_base": 61.969, "taker_buy_quote": 31072.6086 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 501.5, "high": 504.7, "low": 496.4, "close": 499.3, "volume": 689.566, "close_time": 1763647199999, "quote_volume": 345363.3791, "trades": 2198, "taker_buy_base": 295.726, "taker_buy_quote": 148330.1798 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 499.2, "high": 502.6, "low": 496.0, "close": 499.5, "volume": 258.43, "close_time": 1763650799999, "quote_volume": 129047.1005, "trades": 1485, "taker_buy_base": 99.1, "taker_buy_quote": 49491.8481 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 499.6, "high": 500.2, "low": 494.9, "close": 496.0, "volume": 295.844, "close_time": 1763654399999, "quote_volume": 147138.211, "trades": 1228, "taker_buy_base": 113.185, "taker_buy_quote": 56342.6647 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 496.0, "high": 496.5, "low": 477.7, "close": 479.9, "volume": 914.952, "close_time": 1763657999999, "quote_volume": 445488.8418, "trades": 3296, "taker_buy_base": 368.914, "taker_buy_quote": 179464.1138 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 479.8, "high": 482.3, "low": 474.1, "close": 482.3, "volume": 650.032, "close_time": 1763661599999, "quote_volume": 309931.6295, "trades": 2649, "taker_buy_base": 291.226, "taker_buy_quote": 138859.7943 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 482.2, "high": 482.4, "low": 474.6, "close": 476.2, "volume": 261.321, "close_time": 1763665199999, "quote_volume": 124942.1463, "trades": 1333, "taker_buy_base": 99.88, "taker_buy_quote": 47776.9165 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 476.2, "high": 479.3, "low": 473.6, "close": 476.7, "volume": 222.284, "close_time": 1763668799999, "quote_volume": 105836.446, "trades": 1500, "taker_buy_base": 86.107, "taker_buy_quote": 41017.6903 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 476.5, "high": 478.6, "low": 473.6, "close": 476.2, "volume": 236.045, "close_time": 1763672399999, "quote_volume": 112474.6976, "trades": 1345, "taker_buy_base": 131.201, "taker_buy_quote": 62575.8722 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 476.1, "high": 484.7, "low": 476.0, "close": 480.9, "volume": 349.826, "close_time": 1763675999999, "quote_volume": 168536.0786, "trades": 1356, "taker_buy_base": 241.234, "taker_buy_quote": 116181.9047 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 480.8, "high": 487.1, "low": 480.3, "close": 486.1, "volume": 177.704, "close_time": 1763679599999, "quote_volume": 86031.5242, "trades": 720, "taker_buy_base": 108.953, "taker_buy_quote": 52772.1996 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 486.4, "high": 486.4, "low": 479.5, "close": 480.4, "volume": 86.303, "close_time": 1763683199999, "quote_volume": 41587.4831, "trades": 694, "taker_buy_base": 33.143, "taker_buy_quote": 15967.5728 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 480.2, "high": 486.0, "low": 479.7, "close": 484.1, "volume": 183.421, "close_time": 1763686799999, "quote_volume": 88772.3833, "trades": 1146, "taker_buy_base": 56.724, "taker_buy_quote": 27448.6899 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 484.3, "high": 486.5, "low": 483.0, "close": 485.4, "volume": 112.927, "close_time": 1763690399999, "quote_volume": 54773.8172, "trades": 747, "taker_buy_base": 75.261, "taker_buy_quote": 36509.0112 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 485.3, "high": 485.8, "low": 475.9, "close": 477.1, "volume": 134.088, "close_time": 1763693999999, "quote_volume": 64587.5006, "trades": 992, "taker_buy_base": 59.493, "taker_buy_quote": 28666.8662 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 477.3, "high": 484.5, "low": 477.3, "close": 482.5, "volume": 160.066, "close_time": 1763697599999, "quote_volume": 77062.7551, "trades": 1097, "taker_buy_base": 69.423, "taker_buy_quote": 33360.9519 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 482.4, "high": 484.0, "low": 477.7, "close": 483.2, "volume": 130.654, "close_time": 1763701199999, "quote_volume": 62932.8665, "trades": 876, "taker_buy_base": 71.207, "taker_buy_quote": 34313.046 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 483.1, "high": 485.1, "low": 479.0, "close": 480.9, "volume": 101.804, "close_time": 1763704799999, "quote_volume": 49017.4081, "trades": 731, "taker_buy_base": 49.994, "taker_buy_quote": 24079.7331 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 481.0, "high": 481.6, "low": 475.0, "close": 476.8, "volume": 129.763, "close_time": 1763708399999, "quote_volume": 61993.3438, "trades": 911, "taker_buy_base": 69.696, "taker_buy_quote": 33286.3784 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 476.7, "high": 477.6, "low": 451.9, "close": 464.1, "volume": 1191.477, "close_time": 1763711999999, "quote_volume": 553538.8011, "trades": 4308, "taker_buy_base": 693.187, "taker_buy_quote": 321892.1583 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 464.1, "high": 474.3, "low": 463.4, "close": 464.5, "volume": 407.868, "close_time": 1763715599999, "quote_volume": 191238.8776, "trades": 1813, "taker_buy_base": 188.142, "taker_buy_quote": 88273.6982 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 464.6, "high": 468.2, "low": 459.3, "close": 464.2, "volume": 485.226, "close_time": 1763719199999, "quote_volume": 225005.0909, "trades": 2181, "taker_buy_base": 294.687, "taker_buy_quote": 136676.7881 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 464.0, "high": 468.1, "low": 460.5, "close": 464.0, "volume": 286.248, "close_time": 1763722799999, "quote_volume": 132824.2659, "trades": 1744, "taker_buy_base": 171.767, "taker_buy_quote": 79727.2491 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 463.9, "high": 465.8, "low": 455.3, "close": 455.3, "volume": 193.823, "close_time": 1763726399999, "quote_volume": 89217.1352, "trades": 1314, "taker_buy_base": 109.136, "taker_buy_quote": 50309.0497 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 455.7, "high": 468.4, "low": 446.6, "close": 463.5, "volume": 1304.728, "close_time": 1763729999999, "quote_volume": 593968.1397, "trades": 4489, "taker_buy_base": 757.407, "taker_buy_quote": 345398.9242 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 463.5, "high": 469.5, "low": 461.5, "close": 468.5, "volume": 314.842, "close_time": 1763733599999, "quote_volume": 146513.2343, "trades": 1824, "taker_buy_base": 181.587, "taker_buy_quote": 84521.3095 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 468.9, "high": 494.4, "low": 467.1, "close": 492.7, "volume": 1407.329, "close_time": 1763737199999, "quote_volume": 676347.3545, "trades": 5604, "taker_buy_base": 894.503, "taker_buy_quote": 430293.9683 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 492.7, "high": 501.6, "low": 486.4, "close": 487.8, "volume": 1603.095, "close_time": 1763740799999, "quote_volume": 792267.579, "trades": 6688, "taker_buy_base": 788.518, "taker_buy_quote": 390165.3857 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 488.0, "high": 505.5, "low": 483.1, "close": 504.6, "volume": 933.14, "close_time": 1763744399999, "quote_volume": 459907.1862, "trades": 3737, "taker_buy_base": 514.297, "taker_buy_quote": 253701.0804 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 504.6, "high": 514.7, "low": 503.3, "close": 508.8, "volume": 781.755, "close_time": 1763747999999, "quote_volume": 399387.5154, "trades": 3551, "taker_buy_base": 476.482, "taker_buy_quote": 243475.8151 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 509.1, "high": 514.6, "low": 498.6, "close": 512.3, "volume": 788.073, "close_time": 1763751599999, "quote_volume": 397501.9941, "trades": 3664, "taker_buy_base": 420.401, "taker_buy_quote": 212314.7862 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 512.2, "high": 514.8, "low": 509.7, "close": 510.8, "volume": 244.851, "close_time": 1763755199999, "quote_volume": 125546.4174, "trades": 1548, "taker_buy_base": 105.702, "taker_buy_quote": 54205.0281 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 510.9, "high": 512.7, "low": 505.2, "close": 508.6, "volume": 281.453, "close_time": 1763758799999, "quote_volume": 143105.4529, "trades": 1726, "taker_buy_base": 139.758, "taker_buy_quote": 71080.9777 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 508.6, "high": 546.6, "low": 506.7, "close": 538.2, "volume": 2002.695, "close_time": 1763762399999, "quote_volume": 1065299.3083, "trades": 7634, "taker_buy_base": 1255.417, "taker_buy_quote": 666720.2352 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 538.6, "high": 548.5, "low": 527.0, "close": 527.1, "volume": 1213.535, "close_time": 1763765999999, "quote_volume": 653707.5666, "trades": 3680, "taker_buy_base": 565.094, "taker_buy_quote": 304434.4707 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 527.5, "high": 540.6, "low": 524.2, "close": 533.4, "volume": 1137.263, "close_time": 1763769599999, "quote_volume": 607993.7168, "trades": 3164, "taker_buy_base": 534.389, "taker_buy_quote": 285481.2927 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 533.4, "high": 539.5, "low": 526.9, "close": 532.3, "volume": 1140.591, "close_time": 1763773199999, "quote_volume": 607505.0402, "trades": 4355, "taker_buy_base": 611.359, "taker_buy_quote": 325597.805 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 532.4, "high": 536.8, "low": 527.1, "close": 534.3, "volume": 1096.953, "close_time": 1763776799999, "quote_volume": 584882.1862, "trades": 2933, "taker_buy_base": 635.589, "taker_buy_quote": 338807.3134 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 534.4, "high": 535.2, "low": 524.5, "close": 529.5, "volume": 597.751, "close_time": 1763780399999, "quote_volume": 316295.7774, "trades": 2111, "taker_buy_base": 193.788, "taker_buy_quote": 102436.1128 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 529.6, "high": 536.5, "low": 528.8, "close": 533.7, "volume": 1071.328, "close_time": 1763783999999, "quote_volume": 570976.8788, "trades": 3232, "taker_buy_base": 494.796, "taker_buy_quote": 263623.9208 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 533.9, "high": 534.6, "low": 526.9, "close": 532.5, "volume": 1619.488, "close_time": 1763787599999, "quote_volume": 861126.388, "trades": 3878, "taker_buy_base": 846.697, "taker_buy_quote": 450109.3561 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 532.3, "high": 533.5, "low": 521.0, "close": 528.2, "volume": 842.207, "close_time": 1763791199999, "quote_volume": 442573.9983, "trades": 2573, "taker_buy_base": 423.513, "taker_buy_quote": 222517.628 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 528.3, "high": 533.3, "low": 523.8, "close": 532.9, "volume": 547.129, "close_time": 1763794799999, "quote_volume": 289504.119, "trades": 1608, "taker_buy_base": 328.113, "taker_buy_quote": 173722.9227 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 532.8, "high": 535.5, "low": 530.9, "close": 534.8, "volume": 456.283, "close_time": 1763798399999, "quote_volume": 243502.553, "trades": 1603, "taker_buy_base": 262.645, "taker_buy_quote": 140181.2335 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 534.7, "high": 536.0, "low": 529.0, "close": 534.3, "volume": 582.267, "close_time": 1763801999999, "quote_volume": 310347.1733, "trades": 1937, "taker_buy_base": 290.885, "taker_buy_quote": 155032.4283 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 534.7, "high": 538.6, "low": 530.9, "close": 533.4, "volume": 338.65, "close_time": 1763805599999, "quote_volume": 180926.7364, "trades": 1498, "taker_buy_base": 137.638, "taker_buy_quote": 73553.1315 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 533.5, "high": 539.3, "low": 530.8, "close": 537.9, "volume": 423.913, "close_time": 1763809199999, "quote_volume": 226896.0498, "trades": 1851, "taker_buy_base": 196.937, "taker_buy_quote": 105387.3079 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 538.0, "high": 563.3, "low": 537.1, "close": 559.9, "volume": 2109.979, "close_time": 1763812799999, "quote_volume": 1166037.6928, "trades": 8049, "taker_buy_base": 1241.282, "taker_buy_quote": 686323.1986 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 559.9, "high": 561.6, "low": 546.6, "close": 550.0, "volume": 883.853, "close_time": 1763816399999, "quote_volume": 488838.2568, "trades": 4174, "taker_buy_base": 453.123, "taker_buy_quote": 250850.6911 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 549.9, "high": 552.6, "low": 537.7, "close": 540.6, "volume": 1025.945, "close_time": 1763819999999, "quote_volume": 556984.5733, "trades": 3720, "taker_buy_base": 445.646, "taker_buy_quote": 242231.4579 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 540.5, "high": 552.0, "low": 540.5, "close": 546.9, "volume": 850.559, "close_time": 1763823599999, "quote_volume": 464421.5266, "trades": 3659, "taker_buy_base": 505.113, "taker_buy_quote": 275858.0735 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 547.1, "high": 549.2, "low": 534.6, "close": 538.8, "volume": 945.813, "close_time": 1763827199999, "quote_volume": 511972.5523, "trades": 3411, "taker_buy_base": 403.557, "taker_buy_quote": 218469.3435 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 539.0, "high": 551.4, "low": 538.0, "close": 550.4, "volume": 519.586, "close_time": 1763830799999, "quote_volume": 283765.1507, "trades": 2041, "taker_buy_base": 315.363, "taker_buy_quote": 172350.2162 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 550.5, "high": 554.3, "low": 547.5, "close": 551.1, "volume": 354.22, "close_time": 1763834399999, "quote_volume": 195204.6536, "trades": 1651, "taker_buy_base": 150.801, "taker_buy_quote": 83115.1541 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 551.1, "high": 560.0, "low": 548.2, "close": 559.2, "volume": 748.598, "close_time": 1763837999999, "quote_volume": 415011.7812, "trades": 2808, "taker_buy_base": 377.879, "taker_buy_quote": 209548.8114 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 559.5, "high": 568.1, "low": 557.3, "close": 563.9, "volume": 886.459, "close_time": 1763841599999, "quote_volume": 498621.8519, "trades": 3717, "taker_buy_base": 471.22, "taker_buy_quote": 265128.4875 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 563.8, "high": 567.8, "low": 555.8, "close": 559.7, "volume": 742.332, "close_time": 1763845199999, "quote_volume": 417284.5741, "trades": 3050, "taker_buy_base": 378.244, "taker_buy_quote": 212713.6445 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 559.6, "high": 560.1, "low": 552.5, "close": 554.4, "volume": 719.451, "close_time": 1763848799999, "quote_volume": 399900.5012, "trades": 2585, "taker_buy_base": 438.213, "taker_buy_quote": 243562.1908 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 554.8, "high": 563.7, "low": 551.0, "close": 560.6, "volume": 519.41, "close_time": 1763852399999, "quote_volume": 289574.6715, "trades": 1806, "taker_buy_base": 263.362, "taker_buy_quote": 146542.7054 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 560.5, "high": 563.0, "low": 555.7, "close": 556.6, "volume": 240.926, "close_time": 1763855999999, "quote_volume": 134789.7197, "trades": 1111, "taker_buy_base": 161.407, "taker_buy_quote": 90352.4453 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 556.5, "high": 557.6, "low": 551.3, "close": 552.4, "volume": 393.538, "close_time": 1763859599999, "quote_volume": 217728.352, "trades": 1752, "taker_buy_base": 126.437, "taker_buy_quote": 69983.0673 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 552.1, "high": 554.1, "low": 545.6, "close": 548.2, "volume": 777.325, "close_time": 1763863199999, "quote_volume": 427069.6609, "trades": 2406, "taker_buy_base": 351.141, "taker_buy_quote": 192663.8512 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 548.3, "high": 550.1, "low": 538.2, "close": 540.1, "volume": 840.431, "close_time": 1763866799999, "quote_volume": 455267.1815, "trades": 3176, "taker_buy_base": 374.703, "taker_buy_quote": 203048.5087 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 540.0, "high": 543.5, "low": 538.6, "close": 542.3, "volume": 259.154, "close_time": 1763870399999, "quote_volume": 140210.2842, "trades": 1284, "taker_buy_base": 117.828, "taker_buy_quote": 63746.2333 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 542.1, "high": 547.1, "low": 540.4, "close": 542.0, "volume": 395.565, "close_time": 1763873999999, "quote_volume": 215123.0395, "trades": 1743, "taker_buy_base": 203.271, "taker_buy_quote": 110586.3465 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 542.0, "high": 543.7, "low": 539.3, "close": 541.2, "volume": 311.031, "close_time": 1763877599999, "quote_volume": 168412.6632, "trades": 1337, "taker_buy_base": 137.986, "taker_buy_quote": 74700.0133 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 541.3, "high": 545.2, "low": 541.3, "close": 544.5, "volume": 212.362, "close_time": 1763881199999, "quote_volume": 115431.1437, "trades": 915, "taker_buy_base": 99.277, "taker_buy_quote": 53960.3244 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 544.4, "high": 553.4, "low": 543.1, "close": 553.1, "volume": 606.709, "close_time": 1763884799999, "quote_volume": 332690.7049, "trades": 2340, "taker_buy_base": 296.428, "taker_buy_quote": 162514.6961 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 553.0, "high": 558.2, "low": 550.2, "close": 553.5, "volume": 418.217, "close_time": 1763888399999, "quote_volume": 231753.1068, "trades": 1935, "taker_buy_base": 233.333, "taker_buy_quote": 129278.7746 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 553.7, "high": 554.6, "low": 548.6, "close": 549.7, "volume": 479.333, "close_time": 1763891999999, "quote_volume": 264212.1332, "trades": 1503, "taker_buy_base": 254.87, "taker_buy_quote": 140368.1422 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 550.0, "high": 555.9, "low": 549.1, "close": 552.0, "volume": 311.178, "close_time": 1763895599999, "quote_volume": 172016.9617, "trades": 1264, "taker_buy_base": 163.047, "taker_buy_quote": 90135.2573 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 551.9, "high": 552.4, "low": 546.4, "close": 547.7, "volume": 894.655, "close_time": 1763899199999, "quote_volume": 489952.371, "trades": 1787, "taker_buy_base": 666.229, "taker_buy_quote": 364660.6155 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 547.8, "high": 551.9, "low": 545.0, "close": 546.9, "volume": 241.507, "close_time": 1763902799999, "quote_volume": 132557.1097, "trades": 1298, "taker_buy_base": 142.636, "taker_buy_quote": 78299.8285 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 546.5, "high": 554.4, "low": 545.8, "close": 550.1, "volume": 343.459, "close_time": 1763906399999, "quote_volume": 189362.6706, "trades": 1833, "taker_buy_base": 199.575, "taker_buy_quote": 110040.3431 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 550.7, "high": 552.8, "low": 544.3, "close": 545.8, "volume": 597.734, "close_time": 1763909999999, "quote_volume": 327653.8208, "trades": 2321, "taker_buy_base": 292.342, "taker_buy_quote": 160357.0216 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 546.0, "high": 549.6, "low": 541.2, "close": 546.8, "volume": 561.854, "close_time": 1763913599999, "quote_volume": 306551.2011, "trades": 2128, "taker_buy_base": 344.839, "taker_buy_quote": 188167.4845 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 546.8, "high": 551.2, "low": 542.2, "close": 545.2, "volume": 394.471, "close_time": 1763917199999, "quote_volume": 215515.7699, "trades": 1704, "taker_buy_base": 225.347, "taker_buy_quote": 123137.0812 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 545.2, "high": 552.1, "low": 544.7, "close": 550.1, "volume": 298.746, "close_time": 1763920799999, "quote_volume": 163716.7182, "trades": 1501, "taker_buy_base": 167.492, "taker_buy_quote": 91773.2084 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 550.2, "high": 551.1, "low": 546.6, "close": 549.0, "volume": 174.442, "close_time": 1763924399999, "quote_volume": 95708.4307, "trades": 905, "taker_buy_base": 83.752, "taker_buy_quote": 45947.6447 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 549.1, "high": 550.8, "low": 543.6, "close": 547.5, "volume": 371.71, "close_time": 1763927999999, "quote_volume": 203518.5667, "trades": 1429, "taker_buy_base": 183.934, "taker_buy_quote": 100652.2646 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 547.5, "high": 554.8, "low": 547.1, "close": 548.9, "volume": 402.59, "close_time": 1763931599999, "quote_volume": 221275.3266, "trades": 1621, "taker_buy_base": 188.249, "taker_buy_quote": 103506.055 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 549.1, "high": 554.9, "low": 549.1, "close": 554.6, "volume": 155.473, "close_time": 1763935199999, "quote_volume": 85767.443, "trades": 896, "taker_buy_base": 77.091, "taker_buy_quote": 42555.4401 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 554.6, "high": 556.3, "low": 542.8, "close": 544.3, "volume": 273.14, "close_time": 1763938799999, "quote_volume": 149589.4161, "trades": 1304, "taker_buy_base": 134.215, "taker_buy_quote": 73629.2222 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 544.5, "high": 545.0, "low": 536.6, "close": 539.2, "volume": 429.483, "close_time": 1763942399999, "quote_volume": 231946.2902, "trades": 1969, "taker_buy_base": 218.098, "taker_buy_quote": 117812.6554 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 538.9, "high": 547.5, "low": 537.3, "close": 546.4, "volume": 566.342, "close_time": 1763945999999, "quote_volume": 307463.966, "trades": 2242, "taker_buy_base": 340.498, "taker_buy_quote": 184983.9754 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 546.4, "high": 554.1, "low": 544.2, "close": 552.1, "volume": 922.075, "close_time": 1763949599999, "quote_volume": 505334.2474, "trades": 3254, "taker_buy_base": 558.957, "taker_buy_quote": 306416.0818 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 552.2, "high": 563.7, "low": 552.1, "close": 557.4, "volume": 835.639, "close_time": 1763953199999, "quote_volume": 466529.92, "trades": 3887, "taker_buy_base": 465.038, "taker_buy_quote": 259746.9667 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 557.5, "high": 558.9, "low": 551.7, "close": 552.1, "volume": 256.41, "close_time": 1763956799999, "quote_volume": 142212.0904, "trades": 1142, "taker_buy_base": 143.587, "taker_buy_quote": 79623.5438 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 552.2, "high": 553.8, "low": 544.3, "close": 544.5, "volume": 512.717, "close_time": 1763960399999, "quote_volume": 281189.9086, "trades": 2407, "taker_buy_base": 195.781, "taker_buy_quote": 107452.5574 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 544.4, "high": 552.7, "low": 543.8, "close": 548.3, "volume": 358.925, "close_time": 1763963999999, "quote_volume": 196880.6864, "trades": 1658, "taker_buy_base": 166.203, "taker_buy_quote": 91218.8631 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 548.0, "high": 548.7, "low": 542.6, "close": 543.5, "volume": 453.516, "close_time": 1763967599999, "quote_volume": 247539.0436, "trades": 1576, "taker_buy_base": 227.889, "taker_buy_quote": 124370.7566 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 543.7, "high": 546.8, "low": 542.6, "close": 545.1, "volume": 198.485, "close_time": 1763971199999, "quote_volume": 108100.6482, "trades": 916, "taker_buy_base": 113.914, "taker_buy_quote": 62062.7313 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 544.6, "high": 552.1, "low": 544.3, "close": 551.0, "volume": 325.071, "close_time": 1763974799999, "quote_volume": 177956.5732, "trades": 1374, "taker_buy_base": 154.474, "taker_buy_quote": 84560.6684 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 550.9, "high": 551.1, "low": 542.4, "close": 543.1, "volume": 272.481, "close_time": 1763978399999, "quote_volume": 148722.0908, "trades": 1377, "taker_buy_base": 114.608, "taker_buy_quote": 62546.1155 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 543.3, "high": 544.6, "low": 541.0, "close": 541.0, "volume": 206.313, "close_time": 1763981999999, "quote_volume": 111870.8943, "trades": 700, "taker_buy_base": 73.257, "taker_buy_quote": 39761.8395 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 540.9, "high": 544.2, "low": 538.3, "close": 544.2, "volume": 214.908, "close_time": 1763985599999, "quote_volume": 116224.6476, "trades": 903, "taker_buy_base": 137.133, "taker_buy_quote": 74167.593 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 543.8, "high": 545.5, "low": 541.6, "close": 542.9, "volume": 238.603, "close_time": 1763989199999, "quote_volume": 129721.199, "trades": 955, "taker_buy_base": 107.015, "taker_buy_quote": 58163.6665 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 542.8, "high": 549.1, "low": 542.2, "close": 546.2, "volume": 257.628, "close_time": 1763992799999, "quote_volume": 140930.923, "trades": 1180, "taker_buy_base": 140.272, "taker_buy_quote": 76759.5436 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 546.0, "high": 552.4, "low": 543.5, "close": 552.4, "volume": 786.368, "close_time": 1763996399999, "quote_volume": 430376.1114, "trades": 2478, "taker_buy_base": 422.572, "taker_buy_quote": 231154.2262 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 552.5, "high": 554.6, "low": 549.0, "close": 550.0, "volume": 488.246, "close_time": 1763999999999, "quote_volume": 269209.6707, "trades": 1638, "taker_buy_base": 248.535, "taker_buy_quote": 137024.4011 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 549.8, "high": 557.5, "low": 549.6, "close": 552.2, "volume": 384.172, "close_time": 1764003599999, "quote_volume": 212794.9275, "trades": 1540, "taker_buy_base": 211.959, "taker_buy_quote": 117409.9715 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 552.3, "high": 558.3, "low": 552.3, "close": 557.5, "volume": 784.945, "close_time": 1764007199999, "quote_volume": 436707.2181, "trades": 2337, "taker_buy_base": 390.345, "taker_buy_quote": 217109.5511 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 557.6, "high": 561.2, "low": 555.2, "close": 556.7, "volume": 730.536, "close_time": 1764010799999, "quote_volume": 407939.9376, "trades": 2548, "taker_buy_base": 378.069, "taker_buy_quote": 211246.7713 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 556.4, "high": 558.6, "low": 555.0, "close": 557.1, "volume": 361.418, "close_time": 1764014399999, "quote_volume": 201295.9424, "trades": 1419, "taker_buy_base": 157.977, "taker_buy_quote": 87990.8846 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 557.2, "high": 559.6, "low": 554.7, "close": 555.5, "volume": 356.769, "close_time": 1764017999999, "quote_volume": 198688.9652, "trades": 1326, "taker_buy_base": 185.675, "taker_buy_quote": 103460.5623 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 555.1, "high": 555.9, "low": 550.7, "close": 551.0, "volume": 370.62, "close_time": 1764021599999, "quote_volume": 205177.7927, "trades": 936, "taker_buy_base": 212.474, "taker_buy_quote": 117697.0886 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 551.1, "high": 554.2, "low": 550.7, "close": 553.7, "volume": 310.971, "close_time": 1764025199999, "quote_volume": 171752.1384, "trades": 642, "taker_buy_base": 194.178, "taker_buy_quote": 107275.0539 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 553.5, "high": 556.1, "low": 546.8, "close": 549.1, "volume": 505.093, "close_time": 1764028799999, "quote_volume": 278785.3789, "trades": 1754, "taker_buy_base": 301.689, "taker_buy_quote": 166456.0993 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 549.0, "high": 550.0, "low": 541.9, "close": 544.1, "volume": 486.467, "close_time": 1764032399999, "quote_volume": 265073.296, "trades": 1897, "taker_buy_base": 207.835, "taker_buy_quote": 113297.6185 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 544.2, "high": 545.6, "low": 543.0, "close": 544.3, "volume": 198.167, "close_time": 1764035999999, "quote_volume": 107923.6608, "trades": 708, "taker_buy_base": 109.055, "taker_buy_quote": 59395.6683 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 544.4, "high": 545.5, "low": 540.5, "close": 542.6, "volume": 180.765, "close_time": 1764039599999, "quote_volume": 98175.0891, "trades": 723, "taker_buy_base": 100.157, "taker_buy_quote": 54407.7449 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 542.5, "high": 544.8, "low": 541.2, "close": 541.2, "volume": 251.127, "close_time": 1764043199999, "quote_volume": 136382.7151, "trades": 1000, "taker_buy_base": 142.651, "taker_buy_quote": 77487.0157 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 541.3, "high": 543.8, "low": 540.7, "close": 540.9, "volume": 138.371, "close_time": 1764046799999, "quote_volume": 74998.5082, "trades": 551, "taker_buy_base": 83.367, "taker_buy_quote": 45188.4594 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 540.9, "high": 540.9, "low": 532.9, "close": 534.9, "volume": 617.915, "close_time": 1764050399999, "quote_volume": 331554.7429, "trades": 1864, "taker_buy_base": 259.51, "taker_buy_quote": 139217.6975 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 534.8, "high": 537.4, "low": 532.6, "close": 533.5, "volume": 453.3, "close_time": 1764053999999, "quote_volume": 242258.8849, "trades": 1547, "taker_buy_base": 205.346, "taker_buy_quote": 109760.7251 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 533.5, "high": 534.7, "low": 523.9, "close": 526.8, "volume": 868.621, "close_time": 1764057599999, "quote_volume": 459373.0893, "trades": 2650, "taker_buy_base": 373.256, "taker_buy_quote": 197449.5527 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 526.8, "high": 527.0, "low": 518.7, "close": 519.3, "volume": 450.359, "close_time": 1764061199999, "quote_volume": 235530.1198, "trades": 1251, "taker_buy_base": 164.171, "taker_buy_quote": 85955.4897 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 519.4, "high": 521.3, "low": 518.5, "close": 520.6, "volume": 459.937, "close_time": 1764064799999, "quote_volume": 239083.9981, "trades": 2013, "taker_buy_base": 209.126, "taker_buy_quote": 108725.9534 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 520.3, "high": 523.7, "low": 516.4, "close": 519.7, "volume": 453.076, "close_time": 1764068399999, "quote_volume": 235425.4921, "trades": 1948, "taker_buy_base": 244.451, "taker_buy_quote": 127064.7275 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 519.7, "high": 522.6, "low": 519.1, "close": 522.0, "volume": 227.216, "close_time": 1764071999999, "quote_volume": 118375.294, "trades": 1202, "taker_buy_base": 126.189, "taker_buy_quote": 65707.8928 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 522.1, "high": 523.0, "low": 518.8, "close": 521.3, "volume": 195.445, "close_time": 1764075599999, "quote_volume": 101846.2319, "trades": 1178, "taker_buy_base": 101.732, "taker_buy_quote": 53037.5053 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 521.2, "high": 525.0, "low": 520.7, "close": 521.5, "volume": 435.23, "close_time": 1764079199999, "quote_volume": 227286.3171, "trades": 2274, "taker_buy_base": 230.673, "taker_buy_quote": 120471.3225 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 521.4, "high": 528.1, "low": 518.9, "close": 521.4, "volume": 551.494, "close_time": 1764082799999, "quote_volume": 288783.063, "trades": 2051, "taker_buy_base": 246.114, "taker_buy_quote": 128944.4761 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 521.4, "high": 523.4, "low": 519.5, "close": 520.4, "volume": 383.202, "close_time": 1764086399999, "quote_volume": 199709.3206, "trades": 1519, "taker_buy_base": 146.651, "taker_buy_quote": 76476.8107 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 520.4, "high": 523.9, "low": 518.4, "close": 521.2, "volume": 181.857, "close_time": 1764089999999, "quote_volume": 94774.6998, "trades": 966, "taker_buy_base": 114.589, "taker_buy_quote": 59714.1247 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 521.1, "high": 524.9, "low": 519.1, "close": 520.8, "volume": 224.977, "close_time": 1764093599999, "quote_volume": 117500.044, "trades": 1257, "taker_buy_base": 141.461, "taker_buy_quote": 73928.507 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 520.9, "high": 522.7, "low": 519.8, "close": 519.8, "volume": 152.929, "close_time": 1764097199999, "quote_volume": 79758.5443, "trades": 1170, "taker_buy_base": 84.533, "taker_buy_quote": 44114.4819 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 519.8, "high": 520.4, "low": 517.1, "close": 519.7, "volume": 168.605, "close_time": 1764100799999, "quote_volume": 87455.383, "trades": 1128, "taker_buy_base": 98.096, "taker_buy_quote": 50886.1613 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 519.7, "high": 523.6, "low": 518.3, "close": 522.9, "volume": 185.391, "close_time": 1764104399999, "quote_volume": 96606.9633, "trades": 1058, "taker_buy_base": 114.689, "taker_buy_quote": 59776.7305 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 522.6, "high": 524.5, "low": 520.9, "close": 521.4, "volume": 157.476, "close_time": 1764107999999, "quote_volume": 82334.0943, "trades": 980, "taker_buy_base": 73.564, "taker_buy_quote": 38489.1457 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 521.1, "high": 525.9, "low": 518.7, "close": 525.2, "volume": 209.796, "close_time": 1764111599999, "quote_volume": 109589.7365, "trades": 1045, "taker_buy_base": 157.627, "taker_buy_quote": 82340.9713 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 525.0, "high": 528.5, "low": 524.0, "close": 527.2, "volume": 340.354, "close_time": 1764115199999, "quote_volume": 179382.7873, "trades": 1826, "taker_buy_base": 204.441, "taker_buy_quote": 107726.9752 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 527.3, "high": 530.6, "low": 525.8, "close": 529.0, "volume": 521.704, "close_time": 1764118799999, "quote_volume": 275721.6863, "trades": 2352, "taker_buy_base": 398.312, "taker_buy_quote": 210573.794 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 528.9, "high": 533.1, "low": 527.9, "close": 529.4, "volume": 356.569, "close_time": 1764122399999, "quote_volume": 189200.3467, "trades": 1738, "taker_buy_base": 80.098, "taker_buy_quote": 42544.1571 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 529.7, "high": 530.3, "low": 527.1, "close": 527.6, "volume": 165.66, "close_time": 1764125999999, "quote_volume": 87523.8828, "trades": 1136, "taker_buy_base": 91.999, "taker_buy_quote": 48610.1436 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 527.9, "high": 530.9, "low": 526.6, "close": 526.7, "volume": 124.895, "close_time": 1764129599999, "quote_volume": 66043.734, "trades": 1106, "taker_buy_base": 66.053, "taker_buy_quote": 34939.8106 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 526.7, "high": 529.1, "low": 526.6, "close": 528.5, "volume": 58.199, "close_time": 1764133199999, "quote_volume": 30732.9644, "trades": 539, "taker_buy_base": 31.182, "taker_buy_quote": 16465.6252 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 528.6, "high": 532.8, "low": 528.6, "close": 530.6, "volume": 166.262, "close_time": 1764136799999, "quote_volume": 88248.5944, "trades": 930, "taker_buy_base": 101.683, "taker_buy_quote": 53965.3228 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 530.9, "high": 538.5, "low": 530.9, "close": 536.0, "volume": 462.84, "close_time": 1764140399999, "quote_volume": 247570.2369, "trades": 1545, "taker_buy_base": 201.671, "taker_buy_quote": 107940.9651 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 536.0, "high": 536.6, "low": 532.2, "close": 534.1, "volume": 90.817, "close_time": 1764143999999, "quote_volume": 48540.6219, "trades": 699, "taker_buy_base": 66.0, "taker_buy_quote": 35275.6092 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 533.9, "high": 534.2, "low": 530.4, "close": 532.6, "volume": 274.707, "close_time": 1764147599999, "quote_volume": 146008.0468, "trades": 1232, "taker_buy_base": 155.383, "taker_buy_quote": 82603.2886 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 532.4, "high": 535.2, "low": 530.7, "close": 535.2, "volume": 159.973, "close_time": 1764151199999, "quote_volume": 85185.0612, "trades": 762, "taker_buy_base": 63.109, "taker_buy_quote": 33605.1201 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 535.3, "high": 536.3, "low": 530.8, "close": 533.7, "volume": 371.028, "close_time": 1764154799999, "quote_volume": 197742.6601, "trades": 2098, "taker_buy_base": 250.179, "taker_buy_quote": 133334.2008 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 533.6, "high": 535.4, "low": 531.5, "close": 532.8, "volume": 223.718, "close_time": 1764158399999, "quote_volume": 119393.6712, "trades": 1035, "taker_buy_base": 109.736, "taker_buy_quote": 58557.61 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 532.9, "high": 533.4, "low": 529.9, "close": 530.8, "volume": 122.793, "close_time": 1764161999999, "quote_volume": 65250.6009, "trades": 573, "taker_buy_base": 56.609, "taker_buy_quote": 30081.3313 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 530.9, "high": 538.8, "low": 529.2, "close": 538.4, "volume": 680.19, "close_time": 1764165599999, "quote_volume": 364408.7126, "trades": 2439, "taker_buy_base": 465.175, "taker_buy_quote": 249270.1595 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 538.1, "high": 545.9, "low": 526.7, "close": 540.8, "volume": 2556.743, "close_time": 1764169199999, "quote_volume": 1368013.6171, "trades": 11475, "taker_buy_base": 1323.578, "taker_buy_quote": 708701.1162 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 540.0, "high": 542.0, "low": 535.3, "close": 538.7, "volume": 689.405, "close_time": 1764172799999, "quote_volume": 371293.5573, "trades": 3287, "taker_buy_base": 304.643, "taker_buy_quote": 164106.2777 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 538.5, "high": 541.0, "low": 534.6, "close": 537.3, "volume": 331.487, "close_time": 1764176399999, "quote_volume": 178271.3094, "trades": 2084, "taker_buy_base": 203.612, "taker_buy_quote": 109507.1555 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 537.3, "high": 547.1, "low": 537.0, "close": 545.9, "volume": 474.045, "close_time": 1764179999999, "quote_volume": 257783.7996, "trades": 1959, "taker_buy_base": 310.05, "taker_buy_quote": 168619.1668 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 545.9, "high": 549.1, "low": 542.9, "close": 547.5, "volume": 730.439, "close_time": 1764183599999, "quote_volume": 398603.9888, "trades": 2486, "taker_buy_base": 364.155, "taker_buy_quote": 198884.3004 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 547.4, "high": 548.7, "low": 543.7, "close": 544.5, "volume": 382.64, "close_time": 1764187199999, "quote_volume": 208771.3873, "trades": 1701, "taker_buy_base": 220.007, "taker_buy_quote": 120033.3626 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 544.3, "high": 547.1, "low": 541.8, "close": 545.6, "volume": 142.068, "close_time": 1764190799999, "quote_volume": 77378.8562, "trades": 826, "taker_buy_base": 44.357, "taker_buy_quote": 24158.7662 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 545.5, "high": 545.5, "low": 542.4, "close": 545.0, "volume": 244.076, "close_time": 1764194399999, "quote_volume": 132733.4517, "trades": 1244, "taker_buy_base": 144.792, "taker_buy_quote": 78730.7349 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 544.8, "high": 548.1, "low": 543.6, "close": 547.5, "volume": 491.662, "close_time": 1764197999999, "quote_volume": 268383.6396, "trades": 1591, "taker_buy_base": 315.54, "taker_buy_quote": 172262.0287 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 547.7, "high": 547.7, "low": 543.4, "close": 543.8, "volume": 201.361, "close_time": 1764201599999, "quote_volume": 109915.7373, "trades": 887, "taker_buy_base": 80.904, "taker_buy_quote": 44182.356 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 543.7, "high": 547.9, "low": 543.3, "close": 544.8, "volume": 315.167, "close_time": 1764205199999, "quote_volume": 171983.4852, "trades": 1449, "taker_buy_base": 216.441, "taker_buy_quote": 118135.7277 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 544.7, "high": 546.3, "low": 542.8, "close": 545.2, "volume": 221.612, "close_time": 1764208799999, "quote_volume": 120567.2906, "trades": 1134, "taker_buy_base": 130.337, "taker_buy_quote": 70922.6286 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 545.0, "high": 546.2, "low": 542.5, "close": 542.5, "volume": 473.376, "close_time": 1764212399999, "quote_volume": 257924.9346, "trades": 1878, "taker_buy_base": 187.255, "taker_buy_quote": 102034.4196 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 542.5, "high": 543.9, "low": 539.7, "close": 540.0, "volume": 273.569, "close_time": 1764215999999, "quote_volume": 148115.7029, "trades": 1290, "taker_buy_base": 136.908, "taker_buy_quote": 74151.8522 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 540.0, "high": 545.6, "low": 537.6, "close": 544.2, "volume": 811.509, "close_time": 1764219599999, "quote_volume": 440795.5957, "trades": 2142, "taker_buy_base": 587.17, "taker_buy_quote": 319046.9275 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 544.4, "high": 545.3, "low": 541.6, "close": 544.1, "volume": 197.403, "close_time": 1764223199999, "quote_volume": 107272.4986, "trades": 842, "taker_buy_base": 89.289, "taker_buy_quote": 48531.7045 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 544.2, "high": 552.5, "low": 544.0, "close": 545.2, "volume": 611.712, "close_time": 1764226799999, "quote_volume": 334714.2589, "trades": 2327, "taker_buy_base": 288.714, "taker_buy_quote": 158029.4252 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 545.3, "high": 546.4, "low": 543.7, "close": 545.9, "volume": 301.196, "close_time": 1764230399999, "quote_volume": 164182.4941, "trades": 1472, "taker_buy_base": 154.99, "taker_buy_quote": 84491.6422 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 545.9, "high": 547.1, "low": 543.6, "close": 545.1, "volume": 297.916, "close_time": 1764233999999, "quote_volume": 162427.8896, "trades": 1420, "taker_buy_base": 194.326, "taker_buy_quote": 105972.4504 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 545.1, "high": 546.0, "low": 542.6, "close": 542.9, "volume": 508.816, "close_time": 1764237599999, "quote_volume": 277020.4081, "trades": 1057, "taker_buy_base": 379.415, "taker_buy_quote": 206567.9534 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 542.8, "high": 544.3, "low": 541.2, "close": 544.1, "volume": 102.037, "close_time": 1764241199999, "quote_volume": 55389.3806, "trades": 426, "taker_buy_base": 52.868, "taker_buy_quote": 28706.1498 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 544.2, "high": 544.3, "low": 542.1, "close": 543.6, "volume": 85.914, "close_time": 1764244799999, "quote_volume": 46648.906, "trades": 432, "taker_buy_base": 50.844, "taker_buy_quote": 27611.8684 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 543.5, "high": 544.0, "low": 538.5, "close": 539.2, "volume": 136.461, "close_time": 1764248399999, "quote_volume": 73770.8974, "trades": 672, "taker_buy_base": 50.757, "taker_buy_quote": 27467.2742 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 539.3, "high": 539.8, "low": 535.4, "close": 536.3, "volume": 272.12, "close_time": 1764251999999, "quote_volume": 146203.754, "trades": 1186, "taker_buy_base": 152.877, "taker_buy_quote": 82153.8457 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 536.3, "high": 537.9, "low": 534.1, "close": 535.6, "volume": 275.991, "close_time": 1764255599999, "quote_volume": 147975.284, "trades": 1324, "taker_buy_base": 171.493, "taker_buy_quote": 91961.3994 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 535.3, "high": 537.5, "low": 534.0, "close": 535.1, "volume": 206.713, "close_time": 1764259199999, "quote_volume": 110751.0751, "trades": 861, "taker_buy_base": 124.212, "taker_buy_quote": 66526.3437 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 535.2, "high": 537.6, "low": 533.8, "close": 535.5, "volume": 148.782, "close_time": 1764262799999, "quote_volume": 79706.5963, "trades": 700, "taker_buy_base": 84.186, "taker_buy_quote": 45100.59 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 535.4, "high": 536.6, "low": 532.6, "close": 533.0, "volume": 223.491, "close_time": 1764266399999, "quote_volume": 119512.6589, "trades": 1262, "taker_buy_base": 109.003, "taker_buy_quote": 58304.3782 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 532.9, "high": 536.0, "low": 532.5, "close": 535.0, "volume": 84.462, "close_time": 1764269999999, "quote_volume": 45152.4732, "trades": 597, "taker_buy_base": 33.375, "taker_buy_quote": 17842.8238 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 535.1, "high": 535.9, "low": 531.6, "close": 534.3, "volume": 164.329, "close_time": 1764273599999, "quote_volume": 87732.5929, "trades": 721, "taker_buy_base": 48.721, "taker_buy_quote": 25995.0575 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 534.1, "high": 536.8, "low": 533.6, "close": 534.6, "volume": 128.343, "close_time": 1764277199999, "quote_volume": 68784.3396, "trades": 638, "taker_buy_base": 71.712, "taker_buy_quote": 38443.5745 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 534.5, "high": 536.1, "low": 533.6, "close": 535.7, "volume": 99.904, "close_time": 1764280799999, "quote_volume": 53423.0251, "trades": 435, "taker_buy_base": 38.436, "taker_buy_quote": 20548.8236 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 535.8, "high": 538.2, "low": 534.7, "close": 535.7, "volume": 109.736, "close_time": 1764284399999, "quote_volume": 58899.204, "trades": 616, "taker_buy_base": 58.948, "taker_buy_quote": 31651.4655 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 535.4, "high": 535.9, "low": 532.0, "close": 532.8, "volume": 201.277, "close_time": 1764287999999, "quote_volume": 107489.4401, "trades": 719, "taker_buy_base": 135.781, "taker_buy_quote": 72524.5361 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 532.7, "high": 535.4, "low": 531.9, "close": 534.8, "volume": 304.972, "close_time": 1764291599999, "quote_volume": 162675.8614, "trades": 1363, "taker_buy_base": 182.909, "taker_buy_quote": 97590.7701 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 534.6, "high": 538.1, "low": 532.7, "close": 535.7, "volume": 245.812, "close_time": 1764295199999, "quote_volume": 131716.4543, "trades": 972, "taker_buy_base": 144.434, "taker_buy_quote": 77417.0603 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 535.7, "high": 537.1, "low": 533.8, "close": 534.9, "volume": 135.715, "close_time": 1764298799999, "quote_volume": 72638.0521, "trades": 777, "taker_buy_base": 102.009, "taker_buy_quote": 54591.3891 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 534.8, "high": 545.1, "low": 532.4, "close": 537.6, "volume": 1201.583, "close_time": 1764302399999, "quote_volume": 647170.4785, "trades": 3042, "taker_buy_base": 712.547, "taker_buy_quote": 383985.7653 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 537.4, "high": 537.5, "low": 532.5, "close": 533.9, "volume": 88.835, "close_time": 1764305999999, "quote_volume": 47500.3351, "trades": 574, "taker_buy_base": 42.735, "taker_buy_quote": 22877.1443 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 533.7, "high": 537.5, "low": 530.9, "close": 533.9, "volume": 151.429, "close_time": 1764309599999, "quote_volume": 80717.8966, "trades": 1153, "taker_buy_base": 82.436, "taker_buy_quote": 43939.4865 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 534.0, "high": 534.8, "low": 532.9, "close": 533.5, "volume": 66.642, "close_time": 1764313199999, "quote_volume": 35553.0739, "trades": 543, "taker_buy_base": 40.408, "taker_buy_quote": 21558.627 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 533.6, "high": 536.6, "low": 533.3, "close": 535.9, "volume": 50.781, "close_time": 1764316799999, "quote_volume": 27160.0909, "trades": 455, "taker_buy_base": 24.125, "taker_buy_quote": 12898.2817 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 535.7, "high": 542.3, "low": 534.9, "close": 542.3, "volume": 273.802, "close_time": 1764320399999, "quote_volume": 147291.4882, "trades": 1625, "taker_buy_base": 153.619, "taker_buy_quote": 82640.6386 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 542.2, "high": 542.4, "low": 537.3, "close": 538.5, "volume": 678.048, "close_time": 1764323999999, "quote_volume": 365059.9191, "trades": 3827, "taker_buy_base": 356.916, "taker_buy_quote": 192183.4582 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 538.4, "high": 539.2, "low": 535.8, "close": 538.9, "volume": 216.896, "close_time": 1764327599999, "quote_volume": 116517.9531, "trades": 699, "taker_buy_base": 129.57, "taker_buy_quote": 69575.8544 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 539.1, "high": 541.2, "low": 535.2, "close": 536.2, "volume": 414.475, "close_time": 1764331199999, "quote_volume": 222973.8088, "trades": 1408, "taker_buy_base": 185.318, "taker_buy_quote": 99764.4019 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 535.9, "high": 536.7, "low": 532.3, "close": 534.0, "volume": 277.266, "close_time": 1764334799999, "quote_volume": 148246.2945, "trades": 1572, "taker_buy_base": 139.322, "taker_buy_quote": 74477.2835 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 533.9, "high": 538.3, "low": 532.4, "close": 536.9, "volume": 360.409, "close_time": 1764338399999, "quote_volume": 192914.8649, "trades": 1997, "taker_buy_base": 203.16, "taker_buy_quote": 108728.5898 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 536.6, "high": 542.6, "low": 536.1, "close": 542.1, "volume": 485.311, "close_time": 1764341999999, "quote_volume": 262194.3761, "trades": 2524, "taker_buy_base": 318.321, "taker_buy_quote": 172053.7634 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 542.2, "high": 543.8, "low": 539.1, "close": 542.9, "volume": 330.233, "close_time": 1764345599999, "quote_volume": 178800.2183, "trades": 2132, "taker_buy_base": 180.662, "taker_buy_quote": 97853.9834 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 542.9, "high": 543.2, "low": 538.6, "close": 542.6, "volume": 294.738, "close_time": 1764349199999, "quote_volume": 159612.3269, "trades": 1635, "taker_buy_base": 120.981, "taker_buy_quote": 65591.2904 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 542.7, "high": 543.7, "low": 538.9, "close": 540.6, "volume": 258.663, "close_time": 1764352799999, "quote_volume": 139872.137, "trades": 1455, "taker_buy_base": 130.424, "taker_buy_quote": 70549.1103 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 540.8, "high": 546.6, "low": 539.0, "close": 545.6, "volume": 544.339, "close_time": 1764356399999, "quote_volume": 296352.0233, "trades": 2957, "taker_buy_base": 241.549, "taker_buy_quote": 131547.3738 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 545.7, "high": 555.0, "low": 545.7, "close": 552.3, "volume": 859.141, "close_time": 1764359999999, "quote_volume": 474375.6639, "trades": 3082, "taker_buy_base": 393.028, "taker_buy_quote": 217065.9694 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 552.4, "high": 553.1, "low": 549.4, "close": 550.4, "volume": 575.505, "close_time": 1764363599999, "quote_volume": 317300.8578, "trades": 3015, "taker_buy_base": 238.149, "taker_buy_quote": 131398.6561 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 550.5, "high": 551.6, "low": 547.3, "close": 548.4, "volume": 436.161, "close_time": 1764367199999, "quote_volume": 239456.1874, "trades": 2739, "taker_buy_base": 218.757, "taker_buy_quote": 120135.3382 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 548.3, "high": 548.5, "low": 543.8, "close": 547.4, "volume": 363.206, "close_time": 1764370799999, "quote_volume": 198295.6442, "trades": 1634, "taker_buy_base": 185.934, "taker_buy_quote": 101517.2031 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 547.5, "high": 551.8, "low": 547.5, "close": 548.7, "volume": 291.434, "close_time": 1764374399999, "quote_volume": 160151.7704, "trades": 1370, "taker_buy_base": 159.053, "taker_buy_quote": 87423.4996 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 548.7, "high": 549.0, "low": 526.9, "close": 534.9, "volume": 1796.669, "close_time": 1764377999999, "quote_volume": 969956.797, "trades": 7217, "taker_buy_base": 774.454, "taker_buy_quote": 418936.9717 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 535.0, "high": 539.4, "low": 531.7, "close": 533.5, "volume": 544.779, "close_time": 1764381599999, "quote_volume": 291803.0286, "trades": 2362, "taker_buy_base": 244.172, "taker_buy_quote": 130720.0021 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 533.1, "high": 535.7, "low": 532.7, "close": 535.7, "volume": 263.117, "close_time": 1764385199999, "quote_volume": 140515.2902, "trades": 1587, "taker_buy_base": 157.038, "taker_buy_quote": 83866.3039 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 535.6, "high": 536.2, "low": 534.0, "close": 534.8, "volume": 268.14, "close_time": 1764388799999, "quote_volume": 143468.4596, "trades": 1654, "taker_buy_base": 159.599, "taker_buy_quote": 85400.5814 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 534.7, "high": 535.8, "low": 532.9, "close": 535.6, "volume": 145.835, "close_time": 1764392399999, "quote_volume": 77892.536, "trades": 890, "taker_buy_base": 76.245, "taker_buy_quote": 40725.7879 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 535.5, "high": 537.4, "low": 534.7, "close": 535.0, "volume": 215.71, "close_time": 1764395999999, "quote_volume": 115706.8589, "trades": 1027, "taker_buy_base": 147.786, "taker_buy_quote": 79286.0378 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 535.1, "high": 535.2, "low": 530.1, "close": 531.8, "volume": 155.813, "close_time": 1764399599999, "quote_volume": 83013.8466, "trades": 775, "taker_buy_base": 49.336, "taker_buy_quote": 26282.6408 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 531.5, "high": 534.5, "low": 530.8, "close": 532.0, "volume": 431.361, "close_time": 1764403199999, "quote_volume": 229707.6713, "trades": 1743, "taker_buy_base": 245.715, "taker_buy_quote": 130877.5997 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 532.0, "high": 532.0, "low": 530.0, "close": 531.0, "volume": 116.844, "close_time": 1764406799999, "quote_volume": 62023.7399, "trades": 743, "taker_buy_base": 71.961, "taker_buy_quote": 38202.3674 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 531.0, "high": 532.7, "low": 529.5, "close": 530.6, "volume": 128.601, "close_time": 1764410399999, "quote_volume": 68307.5025, "trades": 651, "taker_buy_base": 77.526, "taker_buy_quote": 41197.7689 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 530.5, "high": 531.1, "low": 528.8, "close": 529.9, "volume": 228.867, "close_time": 1764413999999, "quote_volume": 121332.3569, "trades": 1169, "taker_buy_base": 162.505, "taker_buy_quote": 86158.072 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 529.9, "high": 530.8, "low": 529.1, "close": 529.8, "volume": 186.373, "close_time": 1764417599999, "quote_volume": 98755.8137, "trades": 1082, "taker_buy_base": 93.299, "taker_buy_quote": 49449.7991 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 529.8, "high": 530.1, "low": 527.0, "close": 527.0, "volume": 162.376, "close_time": 1764421199999, "quote_volume": 85803.0323, "trades": 1039, "taker_buy_base": 90.481, "taker_buy_quote": 47819.1597 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 527.0, "high": 528.3, "low": 526.1, "close": 526.9, "volume": 91.571, "close_time": 1764424799999, "quote_volume": 48255.5026, "trades": 472, "taker_buy_base": 29.886, "taker_buy_quote": 15750.779 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 526.9, "high": 527.6, "low": 525.7, "close": 526.3, "volume": 145.399, "close_time": 1764428399999, "quote_volume": 76559.6423, "trades": 822, "taker_buy_base": 75.381, "taker_buy_quote": 39707.8855 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 526.4, "high": 529.7, "low": 526.4, "close": 528.0, "volume": 202.528, "close_time": 1764431999999, "quote_volume": 106986.6489, "trades": 955, "taker_buy_base": 148.786, "taker_buy_quote": 78607.2064 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 528.2, "high": 528.4, "low": 523.6, "close": 526.2, "volume": 323.864, "close_time": 1764435599999, "quote_volume": 170452.3884, "trades": 1623, "taker_buy_base": 165.18, "taker_buy_quote": 86972.6943 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 526.1, "high": 526.2, "low": 521.6, "close": 523.4, "volume": 330.496, "close_time": 1764439199999, "quote_volume": 173144.5244, "trades": 1286, "taker_buy_base": 179.488, "taker_buy_quote": 94071.5491 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 523.3, "high": 523.6, "low": 518.4, "close": 520.6, "volume": 623.708, "close_time": 1764442799999, "quote_volume": 325030.3411, "trades": 2054, "taker_buy_base": 302.794, "taker_buy_quote": 157743.3061 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 520.1, "high": 523.2, "low": 518.8, "close": 520.8, "volume": 355.479, "close_time": 1764446399999, "quote_volume": 185010.2636, "trades": 1894, "taker_buy_base": 194.558, "taker_buy_quote": 101258.4635 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 520.5, "high": 520.5, "low": 517.5, "close": 519.7, "volume": 164.5, "close_time": 1764449999999, "quote_volume": 85419.5711, "trades": 898, "taker_buy_base": 92.19, "taker_buy_quote": 47872.723 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 520.0, "high": 521.5, "low": 518.9, "close": 520.4, "volume": 219.213, "close_time": 1764453599999, "quote_volume": 114079.93, "trades": 975, "taker_buy_base": 120.821, "taker_buy_quote": 62859.5826 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 520.4, "high": 526.6, "low": 519.2, "close": 525.5, "volume": 348.31, "close_time": 1764457199999, "quote_volume": 181770.4162, "trades": 1721, "taker_buy_base": 210.809, "taker_buy_quote": 110062.7438 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 525.3, "high": 525.4, "low": 520.4, "close": 521.7, "volume": 367.574, "close_time": 1764460799999, "quote_volume": 191928.8696, "trades": 2284, "taker_buy_base": 213.879, "taker_buy_quote": 111690.3271 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 521.5, "high": 524.2, "low": 518.4, "close": 521.5, "volume": 248.018, "close_time": 1764464399999, "quote_volume": 129261.3289, "trades": 1586, "taker_buy_base": 132.264, "taker_buy_quote": 68918.4377 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 521.6, "high": 527.9, "low": 520.8, "close": 525.6, "volume": 213.054, "close_time": 1764467999999, "quote_volume": 111658.5874, "trades": 1375, "taker_buy_base": 110.823, "taker_buy_quote": 58105.1727 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 525.7, "high": 526.8, "low": 522.2, "close": 522.8, "volume": 274.538, "close_time": 1764471599999, "quote_volume": 144112.499, "trades": 1548, "taker_buy_base": 162.994, "taker_buy_quote": 85636.7527 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 522.9, "high": 525.6, "low": 522.8, "close": 525.3, "volume": 141.246, "close_time": 1764475199999, "quote_volume": 74120.0274, "trades": 872, "taker_buy_base": 79.187, "taker_buy_quote": 41565.5286 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 525.2, "high": 530.0, "low": 524.7, "close": 525.8, "volume": 389.321, "close_time": 1764478799999, "quote_volume": 205119.8479, "trades": 1774, "taker_buy_base": 249.298, "taker_buy_quote": 131356.6168 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 525.7, "high": 525.9, "low": 521.1, "close": 521.4, "volume": 410.79, "close_time": 1764482399999, "quote_volume": 215090.4442, "trades": 1892, "taker_buy_base": 152.257, "taker_buy_quote": 79763.4701 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 521.5, "high": 524.3, "low": 520.0, "close": 522.2, "volume": 198.242, "close_time": 1764485999999, "quote_volume": 103705.7138, "trades": 1064, "taker_buy_base": 114.875, "taker_buy_quote": 60097.6953 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 522.1, "high": 525.5, "low": 521.8, "close": 524.7, "volume": 197.009, "close_time": 1764489599999, "quote_volume": 103134.9513, "trades": 1376, "taker_buy_base": 111.002, "taker_buy_quote": 58108.5154 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 524.7, "high": 526.0, "low": 523.2, "close": 525.0, "volume": 216.692, "close_time": 1764493199999, "quote_volume": 113686.8792, "trades": 1210, "taker_buy_base": 68.236, "taker_buy_quote": 35799.635 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 525.0, "high": 537.1, "low": 524.0, "close": 535.5, "volume": 619.806, "close_time": 1764496799999, "quote_volume": 328766.311, "trades": 3073, "taker_buy_base": 264.33, "taker_buy_quote": 139955.7252 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 535.2, "high": 543.2, "low": 534.7, "close": 540.3, "volume": 368.27, "close_time": 1764500399999, "quote_volume": 198553.1774, "trades": 1890, "taker_buy_base": 212.132, "taker_buy_quote": 114398.5776 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 540.1, "high": 542.9, "low": 537.2, "close": 538.0, "volume": 447.308, "close_time": 1764503999999, "quote_volume": 241828.7737, "trades": 2241, "taker_buy_base": 273.83, "taker_buy_quote": 148036.4842 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 538.0, "high": 547.1, "low": 536.7, "close": 544.4, "volume": 666.175, "close_time": 1764507599999, "quote_volume": 361352.9525, "trades": 2853, "taker_buy_base": 340.551, "taker_buy_quote": 184767.8745 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 544.5, "high": 562.3, "low": 541.1, "close": 558.7, "volume": 1085.411, "close_time": 1764511199999, "quote_volume": 601802.607, "trades": 4917, "taker_buy_base": 594.704, "taker_buy_quote": 330143.1921 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 558.9, "high": 561.0, "low": 555.0, "close": 557.7, "volume": 1015.101, "close_time": 1764514799999, "quote_volume": 565983.2989, "trades": 3946, "taker_buy_base": 452.736, "taker_buy_quote": 252660.0591 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 557.6, "high": 559.5, "low": 550.1, "close": 554.2, "volume": 720.609, "close_time": 1764518399999, "quote_volume": 399903.8297, "trades": 3916, "taker_buy_base": 343.643, "taker_buy_quote": 190763.999 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 554.1, "high": 562.0, "low": 554.1, "close": 560.7, "volume": 1077.385, "close_time": 1764521999999, "quote_volume": 601448.6479, "trades": 3163, "taker_buy_base": 364.215, "taker_buy_quote": 203311.7756 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 560.6, "high": 560.9, "low": 555.6, "close": 558.6, "volume": 491.761, "close_time": 1764525599999, "quote_volume": 274649.7607, "trades": 2982, "taker_buy_base": 263.381, "taker_buy_quote": 147121.3221 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 558.5, "high": 559.1, "low": 555.7, "close": 558.4, "volume": 351.84, "close_time": 1764529199999, "quote_volume": 196263.7498, "trades": 1245, "taker_buy_base": 128.341, "taker_buy_quote": 71569.9924 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 558.5, "high": 558.7, "low": 554.4, "close": 555.8, "volume": 399.354, "close_time": 1764532799999, "quote_volume": 222077.1608, "trades": 2335, "taker_buy_base": 244.915, "taker_buy_quote": 136209.5334 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 555.9, "high": 556.3, "low": 553.0, "close": 553.0, "volume": 358.205, "close_time": 1764536399999, "quote_volume": 198531.7357, "trades": 2003, "taker_buy_base": 160.81, "taker_buy_quote": 89120.9329 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 553.1, "high": 553.5, "low": 549.7, "close": 550.6, "volume": 349.225, "close_time": 1764539999999, "quote_volume": 192595.6647, "trades": 1574, "taker_buy_base": 190.531, "taker_buy_quote": 105103.006 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 550.6, "high": 553.2, "low": 548.2, "close": 549.7, "volume": 513.309, "close_time": 1764543599999, "quote_volume": 282849.3673, "trades": 2526, "taker_buy_base": 281.753, "taker_buy_quote": 155320.0767 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 549.4, "high": 549.8, "low": 540.2, "close": 540.9, "volume": 541.688, "close_time": 1764547199999, "quote_volume": 294563.4075, "trades": 2529, "taker_buy_base": 219.185, "taker_buy_quote": 119340.2356 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 540.9, "high": 544.8, "low": 532.0, "close": 532.9, "volume": 1352.54, "close_time": 1764550799999, "quote_volume": 727405.5027, "trades": 4901, "taker_buy_base": 666.098, "taker_buy_quote": 358142.2611 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 533.2, "high": 537.0, "low": 530.3, "close": 531.5, "volume": 522.841, "close_time": 1764554399999, "quote_volume": 279069.6273, "trades": 2347, "taker_buy_base": 249.921, "taker_buy_quote": 133350.7767 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 531.6, "high": 533.0, "low": 525.6, "close": 525.9, "volume": 691.194, "close_time": 1764557999999, "quote_volume": 365817.1919, "trades": 2316, "taker_buy_base": 484.219, "taker_buy_quote": 256202.4483 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 525.5, "high": 529.0, "low": 520.0, "close": 522.2, "volume": 1159.177, "close_time": 1764561599999, "quote_volume": 604948.443, "trades": 2743, "taker_buy_base": 739.574, "taker_buy_quote": 385908.3699 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 522.1, "high": 523.8, "low": 515.6, "close": 521.6, "volume": 1113.894, "close_time": 1764565199999, "quote_volume": 579055.5869, "trades": 3482, "taker_buy_base": 638.306, "taker_buy_quote": 331898.1648 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 521.4, "high": 522.1, "low": 515.8, "close": 518.9, "volume": 446.841, "close_time": 1764568799999, "quote_volume": 231299.0271, "trades": 2009, "taker_buy_base": 229.572, "taker_buy_quote": 118790.4246 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 519.0, "high": 525.4, "low": 518.1, "close": 524.8, "volume": 374.066, "close_time": 1764572399999, "quote_volume": 195098.0362, "trades": 1503, "taker_buy_base": 171.464, "taker_buy_quote": 89394.9534 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 524.8, "high": 524.8, "low": 519.2, "close": 522.2, "volume": 302.759, "close_time": 1764575999999, "quote_volume": 157872.9182, "trades": 1793, "taker_buy_base": 161.111, "taker_buy_quote": 84009.0589 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 522.0, "high": 523.8, "low": 519.5, "close": 520.1, "volume": 179.9, "close_time": 1764579599999, "quote_volume": 93752.7867, "trades": 1302, "taker_buy_base": 86.29, "taker_buy_quote": 44974.2504 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 519.8, "high": 524.1, "low": 519.5, "close": 522.6, "volume": 178.667, "close_time": 1764583199999, "quote_volume": 93214.5513, "trades": 1151, "taker_buy_base": 81.701, "taker_buy_quote": 42651.4615 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 522.5, "high": 525.0, "low": 521.7, "close": 523.6, "volume": 171.788, "close_time": 1764586799999, "quote_volume": 89909.1332, "trades": 1244, "taker_buy_base": 97.823, "taker_buy_quote": 51218.7623 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 523.4, "high": 523.4, "low": 520.4, "close": 521.3, "volume": 160.486, "close_time": 1764590399999, "quote_volume": 83737.8678, "trades": 1221, "taker_buy_base": 58.819, "taker_buy_quote": 30705.2115 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 521.3, "high": 523.1, "low": 518.3, "close": 521.9, "volume": 575.698, "close_time": 1764593999999, "quote_volume": 299847.5447, "trades": 1734, "taker_buy_base": 415.337, "taker_buy_quote": 216377.8266 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 521.6, "high": 527.3, "low": 521.0, "close": 524.7, "volume": 453.305, "close_time": 1764597599999, "quote_volume": 237761.6458, "trades": 1877, "taker_buy_base": 177.23, "taker_buy_quote": 92919.8379 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 524.6, "high": 528.4, "low": 520.4, "close": 521.8, "volume": 255.094, "close_time": 1764601199999, "quote_volume": 133645.999, "trades": 1659, "taker_buy_base": 139.385, "taker_buy_quote": 73086.0264 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 522.1, "high": 523.0, "low": 509.9, "close": 514.3, "volume": 872.295, "close_time": 1764604799999, "quote_volume": 448555.6237, "trades": 3978, "taker_buy_base": 391.704, "taker_buy_quote": 201710.6523 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 514.2, "high": 517.2, "low": 510.8, "close": 512.6, "volume": 438.601, "close_time": 1764608399999, "quote_volume": 225063.597, "trades": 1487, "taker_buy_base": 264.193, "taker_buy_quote": 135725.7178 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 512.7, "high": 516.8, "low": 511.6, "close": 513.2, "volume": 242.208, "close_time": 1764611999999, "quote_volume": 124498.9559, "trades": 1121, "taker_buy_base": 197.083, "taker_buy_quote": 101319.2489 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 513.3, "high": 517.1, "low": 511.8, "close": 515.4, "volume": 197.543, "close_time": 1764615599999, "quote_volume": 101571.8087, "trades": 840, "taker_buy_base": 111.1, "taker_buy_quote": 57132.1306 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 515.3, "high": 515.8, "low": 508.8, "close": 510.9, "volume": 241.562, "close_time": 1764619199999, "quote_volume": 123409.5316, "trades": 970, "taker_buy_base": 127.507, "taker_buy_quote": 65165.0224 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 511.0, "high": 515.7, "low": 511.0, "close": 514.1, "volume": 173.981, "close_time": 1764622799999, "quote_volume": 89403.6943, "trades": 820, "taker_buy_base": 124.135, "taker_buy_quote": 63801.6459 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 514.5, "high": 523.7, "low": 514.5, "close": 521.2, "volume": 412.781, "close_time": 1764626399999, "quote_volume": 214878.7982, "trades": 1235, "taker_buy_base": 177.315, "taker_buy_quote": 92236.0594 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 521.1, "high": 523.8, "low": 519.3, "close": 521.6, "volume": 168.719, "close_time": 1764629999999, "quote_volume": 87998.6515, "trades": 900, "taker_buy_base": 92.102, "taker_buy_quote": 48034.9354 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 521.5, "high": 526.6, "low": 521.5, "close": 523.3, "volume": 180.772, "close_time": 1764633599999, "quote_volume": 94736.4571, "trades": 1082, "taker_buy_base": 124.188, "taker_buy_quote": 65084.4078 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 523.3, "high": 523.9, "low": 519.9, "close": 522.8, "volume": 262.407, "close_time": 1764637199999, "quote_volume": 136908.9162, "trades": 1576, "taker_buy_base": 131.053, "taker_buy_quote": 68385.7263 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 522.8, "high": 534.9, "low": 522.6, "close": 532.0, "volume": 632.164, "close_time": 1764640799999, "quote_volume": 334920.0624, "trades": 2444, "taker_buy_base": 346.466, "taker_buy_quote": 183577.4746 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 532.1, "high": 534.7, "low": 530.1, "close": 531.4, "volume": 315.61, "close_time": 1764644399999, "quote_volume": 168148.5483, "trades": 1223, "taker_buy_base": 146.647, "taker_buy_quote": 78103.4724 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 531.4, "high": 532.5, "low": 521.9, "close": 523.9, "volume": 381.239, "close_time": 1764647999999, "quote_volume": 200425.4129, "trades": 1676, "taker_buy_base": 157.202, "taker_buy_quote": 82708.5484 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 524.2, "high": 526.2, "low": 523.4, "close": 524.5, "volume": 190.427, "close_time": 1764651599999, "quote_volume": 99943.9242, "trades": 1011, "taker_buy_base": 95.901, "taker_buy_quote": 50339.2308 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 524.5, "high": 526.0, "low": 522.6, "close": 522.8, "volume": 152.315, "close_time": 1764655199999, "quote_volume": 79883.1973, "trades": 953, "taker_buy_base": 90.462, "taker_buy_quote": 47451.2324 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 522.7, "high": 525.6, "low": 521.8, "close": 524.3, "volume": 217.721, "close_time": 1764658799999, "quote_volume": 114084.323, "trades": 830, "taker_buy_base": 163.399, "taker_buy_quote": 85650.394 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 524.3, "high": 524.8, "low": 520.5, "close": 522.6, "volume": 201.817, "close_time": 1764662399999, "quote_volume": 105423.6888, "trades": 992, "taker_buy_base": 105.278, "taker_buy_quote": 54999.6444 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 522.6, "high": 525.2, "low": 521.5, "close": 523.7, "volume": 327.442, "close_time": 1764665999999, "quote_volume": 171374.4229, "trades": 945, "taker_buy_base": 148.711, "taker_buy_quote": 77853.9792 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 523.8, "high": 527.4, "low": 523.3, "close": 525.1, "volume": 171.731, "close_time": 1764669599999, "quote_volume": 90147.0318, "trades": 923, "taker_buy_base": 85.987, "taker_buy_quote": 45135.0461 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 525.0, "high": 530.1, "low": 525.0, "close": 528.8, "volume": 260.998, "close_time": 1764673199999, "quote_volume": 137770.225, "trades": 1110, "taker_buy_base": 116.524, "taker_buy_quote": 61483.8893 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 529.0, "high": 532.3, "low": 527.8, "close": 529.8, "volume": 239.884, "close_time": 1764676799999, "quote_volume": 127156.5928, "trades": 1207, "taker_buy_base": 116.745, "taker_buy_quote": 61885.6852 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 529.9, "high": 532.2, "low": 529.2, "close": 531.5, "volume": 453.01, "close_time": 1764680399999, "quote_volume": 240551.681, "trades": 977, "taker_buy_base": 127.311, "taker_buy_quote": 67586.1389 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 531.8, "high": 532.7, "low": 528.2, "close": 530.4, "volume": 500.677, "close_time": 1764683999999, "quote_volume": 265393.4684, "trades": 1075, "taker_buy_base": 157.277, "taker_buy_quote": 83337.0073 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 530.5, "high": 535.2, "low": 524.0, "close": 533.6, "volume": 1055.281, "close_time": 1764687599999, "quote_volume": 559631.2819, "trades": 2673, "taker_buy_base": 572.313, "taker_buy_quote": 303510.0911 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 533.7, "high": 543.6, "low": 533.4, "close": 541.8, "volume": 1528.378, "close_time": 1764691199999, "quote_volume": 824982.0313, "trades": 4579, "taker_buy_base": 854.482, "taker_buy_quote": 461231.495 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 541.9, "high": 544.3, "low": 540.5, "close": 542.1, "volume": 595.625, "close_time": 1764694799999, "quote_volume": 323260.7169, "trades": 2229, "taker_buy_base": 321.844, "taker_buy_quote": 174674.163 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 542.0, "high": 549.0, "low": 541.5, "close": 547.3, "volume": 614.362, "close_time": 1764698399999, "quote_volume": 335735.5163, "trades": 2127, "taker_buy_base": 273.115, "taker_buy_quote": 149154.9003 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 547.2, "high": 553.5, "low": 547.1, "close": 549.2, "volume": 584.107, "close_time": 1764701999999, "quote_volume": 321541.2634, "trades": 2036, "taker_buy_base": 307.016, "taker_buy_quote": 169032.2716 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 549.2, "high": 556.5, "low": 549.1, "close": 554.1, "volume": 558.869, "close_time": 1764705599999, "quote_volume": 309193.275, "trades": 2442, "taker_buy_base": 235.91, "taker_buy_quote": 130550.5433 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 554.3, "high": 558.8, "low": 550.9, "close": 553.0, "volume": 1550.464, "close_time": 1764709199999, "quote_volume": 860387.6893, "trades": 4185, "taker_buy_base": 423.131, "taker_buy_quote": 234594.0248 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 553.0, "high": 555.6, "low": 550.9, "close": 551.4, "volume": 408.33, "close_time": 1764712799999, "quote_volume": 225587.3539, "trades": 1052, "taker_buy_base": 262.023, "taker_buy_quote": 144663.7806 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 551.5, "high": 554.9, "low": 550.1, "close": 553.6, "volume": 344.223, "close_time": 1764716399999, "quote_volume": 190048.6988, "trades": 922, "taker_buy_base": 263.613, "taker_buy_quote": 145518.2698 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 553.6, "high": 553.6, "low": 545.4, "close": 545.5, "volume": 336.364, "close_time": 1764719999999, "quote_volume": 184962.6403, "trades": 1118, "taker_buy_base": 134.081, "taker_buy_quote": 73534.4962 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 545.6, "high": 551.8, "low": 543.8, "close": 551.0, "volume": 389.922, "close_time": 1764723599999, "quote_volume": 212991.4992, "trades": 1616, "taker_buy_base": 213.438, "taker_buy_quote": 116708.7757 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 550.7, "high": 552.5, "low": 548.9, "close": 551.4, "volume": 291.372, "close_time": 1764727199999, "quote_volume": 160407.9532, "trades": 1033, "taker_buy_base": 156.921, "taker_buy_quote": 86440.7426 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 551.3, "high": 556.5, "low": 551.0, "close": 555.3, "volume": 552.786, "close_time": 1764730799999, "quote_volume": 306397.6025, "trades": 1939, "taker_buy_base": 358.306, "taker_buy_quote": 198551.9548 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 555.2, "high": 561.4, "low": 552.5, "close": 560.8, "volume": 281.111, "close_time": 1764734399999, "quote_volume": 156613.3526, "trades": 1264, "taker_buy_base": 161.252, "taker_buy_quote": 89794.9784 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 561.1, "high": 596.1, "low": 561.1, "close": 594.3, "volume": 1787.272, "close_time": 1764737999999, "quote_volume": 1037711.1537, "trades": 6804, "taker_buy_base": 923.099, "taker_buy_quote": 534899.8793 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 594.6, "high": 598.6, "low": 586.4, "close": 588.0, "volume": 1053.719, "close_time": 1764741599999, "quote_volume": 624502.6241, "trades": 4348, "taker_buy_base": 512.062, "taker_buy_quote": 303333.2347 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 588.0, "high": 591.0, "low": 580.1, "close": 584.2, "volume": 868.914, "close_time": 1764745199999, "quote_volume": 509026.9794, "trades": 2972, "taker_buy_base": 425.685, "taker_buy_quote": 249572.2615 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 584.2, "high": 587.8, "low": 581.7, "close": 583.9, "volume": 532.345, "close_time": 1764748799999, "quote_volume": 311293.1157, "trades": 2178, "taker_buy_base": 231.156, "taker_buy_quote": 135090.5349 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 583.9, "high": 585.9, "low": 573.5, "close": 580.6, "volume": 692.55, "close_time": 1764752399999, "quote_volume": 401107.6839, "trades": 2460, "taker_buy_base": 305.123, "taker_buy_quote": 176680.7378 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 580.7, "high": 581.2, "low": 577.8, "close": 579.6, "volume": 255.486, "close_time": 1764755999999, "quote_volume": 148044.0227, "trades": 1379, "taker_buy_base": 110.7, "taker_buy_quote": 64148.7294 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 579.6, "high": 589.3, "low": 578.6, "close": 585.1, "volume": 611.578, "close_time": 1764759599999, "quote_volume": 357639.5511, "trades": 2416, "taker_buy_base": 270.352, "taker_buy_quote": 157969.9334 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 585.1, "high": 588.7, "low": 584.1, "close": 587.2, "volume": 306.486, "close_time": 1764763199999, "quote_volume": 179928.5073, "trades": 1431, "taker_buy_base": 170.039, "taker_buy_quote": 99801.3141 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 587.3, "high": 593.2, "low": 582.4, "close": 592.8, "volume": 539.843, "close_time": 1764766799999, "quote_volume": 316298.8577, "trades": 2319, "taker_buy_base": 234.389, "taker_buy_quote": 137445.4939 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 592.2, "high": 593.4, "low": 585.4, "close": 587.3, "volume": 540.899, "close_time": 1764770399999, "quote_volume": 318910.3406, "trades": 2183, "taker_buy_base": 334.581, "taker_buy_quote": 197268.539 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 587.4, "high": 592.7, "low": 575.6, "close": 586.7, "volume": 1971.87, "close_time": 1764773999999, "quote_volume": 1155121.3844, "trades": 5683, "taker_buy_base": 1016.136, "taker_buy_quote": 595983.0859 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 586.6, "high": 591.8, "low": 582.6, "close": 589.3, "volume": 652.89, "close_time": 1764777599999, "quote_volume": 383737.6172, "trades": 2342, "taker_buy_base": 335.008, "taker_buy_quote": 196850.4587 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 589.4, "high": 601.4, "low": 587.6, "close": 599.2, "volume": 809.625, "close_time": 1764781199999, "quote_volume": 481980.8989, "trades": 2491, "taker_buy_base": 420.101, "taker_buy_quote": 250637.0334 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 599.4, "high": 600.4, "low": 592.8, "close": 596.2, "volume": 571.948, "close_time": 1764784799999, "quote_volume": 341351.9837, "trades": 2089, "taker_buy_base": 282.745, "taker_buy_quote": 168761.606 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 596.3, "high": 601.5, "low": 596.0, "close": 599.0, "volume": 680.561, "close_time": 1764788399999, "quote_volume": 407442.8279, "trades": 1480, "taker_buy_base": 289.914, "taker_buy_quote": 173504.9828 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 598.8, "high": 600.9, "low": 597.0, "close": 598.3, "volume": 521.172, "close_time": 1764791999999, "quote_volume": 312376.5794, "trades": 1321, "taker_buy_base": 187.121, "taker_buy_quote": 112156.0088 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 598.3, "high": 602.4, "low": 594.9, "close": 598.4, "volume": 427.752, "close_time": 1764795599999, "quote_volume": 256209.2648, "trades": 1553, "taker_buy_base": 196.489, "taker_buy_quote": 117591.1011 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 598.2, "high": 607.4, "low": 596.6, "close": 604.3, "volume": 710.227, "close_time": 1764799199999, "quote_volume": 427985.4213, "trades": 2514, "taker_buy_base": 392.78, "taker_buy_quote": 236621.571 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 603.9, "high": 606.4, "low": 595.8, "close": 595.8, "volume": 700.553, "close_time": 1764802799999, "quote_volume": 420612.819, "trades": 2340, "taker_buy_base": 390.006, "taker_buy_quote": 234074.5423 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 595.7, "high": 599.6, "low": 589.3, "close": 590.8, "volume": 495.229, "close_time": 1764806399999, "quote_volume": 293759.2485, "trades": 2183, "taker_buy_base": 240.373, "taker_buy_quote": 142579.8276 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 590.9, "high": 594.3, "low": 587.4, "close": 588.1, "volume": 678.157, "close_time": 1764809999999, "quote_volume": 400785.3077, "trades": 2770, "taker_buy_base": 373.264, "taker_buy_quote": 220544.9937 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 588.2, "high": 593.8, "low": 587.5, "close": 589.6, "volume": 369.809, "close_time": 1764813599999, "quote_volume": 218537.4762, "trades": 1851, "taker_buy_base": 195.463, "taker_buy_quote": 115558.8457 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 589.5, "high": 595.7, "low": 588.9, "close": 593.6, "volume": 453.621, "close_time": 1764817199999, "quote_volume": 268869.5975, "trades": 2098, "taker_buy_base": 248.443, "taker_buy_quote": 147234.5758 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 593.4, "high": 598.9, "low": 590.9, "close": 592.9, "volume": 344.209, "close_time": 1764820799999, "quote_volume": 204694.4103, "trades": 1627, "taker_buy_base": 192.671, "taker_buy_quote": 114602.9188 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 592.9, "high": 594.5, "low": 588.3, "close": 591.5, "volume": 358.206, "close_time": 1764824399999, "quote_volume": 211935.4832, "trades": 1704, "taker_buy_base": 141.502, "taker_buy_quote": 83795.7735 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 591.4, "high": 593.5, "low": 589.9, "close": 592.4, "volume": 252.297, "close_time": 1764827999999, "quote_volume": 149223.6301, "trades": 1372, "taker_buy_base": 85.892, "taker_buy_quote": 50821.1759 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 592.5, "high": 594.6, "low": 590.9, "close": 593.3, "volume": 273.01, "close_time": 1764831599999, "quote_volume": 161823.2301, "trades": 1181, "taker_buy_base": 189.163, "taker_buy_quote": 112148.485 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 593.4, "high": 593.4, "low": 588.7, "close": 593.1, "volume": 232.982, "close_time": 1764835199999, "quote_volume": 137685.3141, "trades": 1522, "taker_buy_base": 129.888, "taker_buy_quote": 76753.1367 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 593.0, "high": 594.3, "low": 583.2, "close": 587.0, "volume": 732.318, "close_time": 1764838799999, "quote_volume": 430151.0093, "trades": 2156, "taker_buy_base": 189.786, "taker_buy_quote": 111786.1065 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 586.8, "high": 588.2, "low": 581.6, "close": 582.2, "volume": 358.162, "close_time": 1764842399999, "quote_volume": 209383.5316, "trades": 1740, "taker_buy_base": 192.928, "taker_buy_quote": 112798.3183 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 582.3, "high": 583.1, "low": 577.5, "close": 579.7, "volume": 392.424, "close_time": 1764845999999, "quote_volume": 227498.0853, "trades": 1561, "taker_buy_base": 200.331, "taker_buy_quote": 116131.2541 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 579.5, "high": 580.9, "low": 574.4, "close": 574.7, "volume": 369.566, "close_time": 1764849599999, "quote_volume": 213454.8665, "trades": 1554, "taker_buy_base": 180.435, "taker_buy_quote": 104273.8781 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 574.9, "high": 578.4, "low": 574.9, "close": 577.1, "volume": 216.667, "close_time": 1764853199999, "quote_volume": 124848.2096, "trades": 1151, "taker_buy_base": 136.68, "taker_buy_quote": 78768.1078 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 577.0, "high": 582.6, "low": 576.0, "close": 578.7, "volume": 358.7, "close_time": 1764856799999, "quote_volume": 207863.4796, "trades": 1720, "taker_buy_base": 249.278, "taker_buy_quote": 144485.263 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 578.9, "high": 580.2, "low": 576.4, "close": 577.1, "volume": 349.435, "close_time": 1764860399999, "quote_volume": 202242.0788, "trades": 1339, "taker_buy_base": 185.231, "taker_buy_quote": 107200.9658 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 577.4, "high": 587.1, "low": 577.4, "close": 582.2, "volume": 652.229, "close_time": 1764863999999, "quote_volume": 379844.1094, "trades": 3050, "taker_buy_base": 290.107, "taker_buy_quote": 168924.7452 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 582.1, "high": 582.5, "low": 576.3, "close": 577.8, "volume": 450.77, "close_time": 1764867599999, "quote_volume": 260669.1033, "trades": 1887, "taker_buy_base": 169.347, "taker_buy_quote": 97916.7328 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 577.6, "high": 578.1, "low": 571.6, "close": 575.7, "volume": 487.016, "close_time": 1764871199999, "quote_volume": 279832.0423, "trades": 2145, "taker_buy_base": 249.187, "taker_buy_quote": 143071.8885 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 575.8, "high": 576.4, "low": 572.4, "close": 574.1, "volume": 293.563, "close_time": 1764874799999, "quote_volume": 168587.7719, "trades": 1324, "taker_buy_base": 160.223, "taker_buy_quote": 92005.8649 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 574.0, "high": 575.5, "low": 566.5, "close": 574.3, "volume": 707.374, "close_time": 1764878399999, "quote_volume": 403424.1841, "trades": 2674, "taker_buy_base": 313.564, "taker_buy_quote": 178936.6639 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 574.7, "high": 575.4, "low": 572.5, "close": 574.7, "volume": 307.555, "close_time": 1764881999999, "quote_volume": 176621.3094, "trades": 1186, "taker_buy_base": 88.209, "taker_buy_quote": 50645.795 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 574.5, "high": 577.6, "low": 574.2, "close": 576.5, "volume": 431.85, "close_time": 1764885599999, "quote_volume": 248916.4238, "trades": 1569, "taker_buy_base": 133.976, "taker_buy_quote": 77196.7168 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 576.6, "high": 578.2, "low": 574.5, "close": 576.5, "volume": 280.888, "close_time": 1764889199999, "quote_volume": 161961.3806, "trades": 1099, "taker_buy_base": 144.174, "taker_buy_quote": 83143.889 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 576.4, "high": 579.0, "low": 573.5, "close": 575.1, "volume": 335.117, "close_time": 1764892799999, "quote_volume": 192802.3434, "trades": 1300, "taker_buy_base": 229.573, "taker_buy_quote": 131990.6191 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 574.9, "high": 579.8, "low": 574.8, "close": 578.6, "volume": 384.474, "close_time": 1764896399999, "quote_volume": 222307.1779, "trades": 1656, "taker_buy_base": 156.72, "taker_buy_quote": 90525.0472 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 578.4, "high": 583.9, "low": 577.5, "close": 578.4, "volume": 560.679, "close_time": 1764899999999, "quote_volume": 325661.4171, "trades": 2169, "taker_buy_base": 299.036, "taker_buy_quote": 173799.3457 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 578.5, "high": 580.2, "low": 575.1, "close": 578.0, "volume": 451.612, "close_time": 1764903599999, "quote_volume": 261156.5009, "trades": 1606, "taker_buy_base": 276.526, "taker_buy_quote": 159934.0714 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 578.0, "high": 580.7, "low": 576.9, "close": 577.7, "volume": 290.587, "close_time": 1764907199999, "quote_volume": 168202.2581, "trades": 1169, "taker_buy_base": 137.203, "taker_buy_quote": 79432.0139 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 577.8, "high": 579.1, "low": 572.1, "close": 573.1, "volume": 297.941, "close_time": 1764910799999, "quote_volume": 171431.361, "trades": 1556, "taker_buy_base": 150.492, "taker_buy_quote": 86609.5152 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 572.9, "high": 574.1, "low": 569.8, "close": 573.2, "volume": 412.357, "close_time": 1764914399999, "quote_volume": 235566.3273, "trades": 1067, "taker_buy_base": 297.096, "taker_buy_quote": 169644.5536 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 573.2, "high": 577.1, "low": 573.0, "close": 576.7, "volume": 284.578, "close_time": 1764917999999, "quote_volume": 163689.8095, "trades": 1268, "taker_buy_base": 175.697, "taker_buy_quote": 101050.1264 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 576.6, "high": 578.4, "low": 575.3, "close": 575.9, "volume": 159.907, "close_time": 1764921599999, "quote_volume": 92176.0278, "trades": 882, "taker_buy_base": 101.795, "taker_buy_quote": 58678.0997 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 575.8, "high": 576.7, "low": 572.8, "close": 575.1, "volume": 206.57, "close_time": 1764925199999, "quote_volume": 118654.453, "trades": 1114, "taker_buy_base": 109.921, "taker_buy_quote": 63137.1234 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 575.1, "high": 575.3, "low": 566.6, "close": 567.7, "volume": 467.031, "close_time": 1764928799999, "quote_volume": 266119.2661, "trades": 1601, "taker_buy_base": 342.464, "taker_buy_quote": 195073.7258 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 567.3, "high": 569.5, "low": 565.3, "close": 568.6, "volume": 409.581, "close_time": 1764932399999, "quote_volume": 232505.4628, "trades": 1098, "taker_buy_base": 210.533, "taker_buy_quote": 119423.4335 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 568.6, "high": 576.4, "low": 568.3, "close": 574.0, "volume": 331.745, "close_time": 1764935999999, "quote_volume": 190228.3179, "trades": 1067, "taker_buy_base": 149.226, "taker_buy_quote": 85307.1155 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 574.1, "high": 583.2, "low": 574.1, "close": 578.8, "volume": 292.824, "close_time": 1764939599999, "quote_volume": 169494.55, "trades": 1535, "taker_buy_base": 159.79, "taker_buy_quote": 92499.1807 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 578.7, "high": 581.8, "low": 571.5, "close": 574.0, "volume": 397.727, "close_time": 1764943199999, "quote_volume": 229586.9348, "trades": 1696, "taker_buy_base": 161.37, "taker_buy_quote": 93192.2447 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 573.8, "high": 582.0, "low": 570.1, "close": 571.9, "volume": 627.202, "close_time": 1764946799999, "quote_volume": 361712.1378, "trades": 2290, "taker_buy_base": 277.028, "taker_buy_quote": 159610.2385 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 571.9, "high": 583.1, "low": 571.9, "close": 574.6, "volume": 1380.859, "close_time": 1764950399999, "quote_volume": 799419.6136, "trades": 4221, "taker_buy_base": 514.324, "taker_buy_quote": 297793.2664 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 574.4, "high": 575.6, "low": 562.0, "close": 565.7, "volume": 1444.916, "close_time": 1764953999999, "quote_volume": 821300.918, "trades": 3646, "taker_buy_base": 874.52, "taker_buy_quote": 496936.0032 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 565.3, "high": 568.2, "low": 559.9, "close": 566.6, "volume": 712.775, "close_time": 1764957599999, "quote_volume": 401589.7687, "trades": 2211, "taker_buy_base": 494.25, "taker_buy_quote": 278607.4853 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 566.4, "high": 573.2, "low": 565.8, "close": 566.9, "volume": 504.92, "close_time": 1764961199999, "quote_volume": 287384.6584, "trades": 1763, "taker_buy_base": 250.391, "taker_buy_quote": 142317.9258 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 567.0, "high": 571.4, "low": 564.7, "close": 568.9, "volume": 600.521, "close_time": 1764964799999, "quote_volume": 341681.865, "trades": 1977, "taker_buy_base": 167.66, "taker_buy_quote": 95306.6982 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 568.7, "high": 569.4, "low": 562.4, "close": 563.7, "volume": 485.902, "close_time": 1764968399999, "quote_volume": 275388.8862, "trades": 1179, "taker_buy_base": 384.678, "taker_buy_quote": 217996.4022 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 563.7, "high": 564.7, "low": 560.5, "close": 563.2, "volume": 229.269, "close_time": 1764971999999, "quote_volume": 129143.7232, "trades": 1154, "taker_buy_base": 128.558, "taker_buy_quote": 72416.1968 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 563.2, "high": 565.1, "low": 562.0, "close": 563.4, "volume": 260.219, "close_time": 1764975599999, "quote_volume": 146673.8616, "trades": 913, "taker_buy_base": 103.887, "taker_buy_quote": 58575.8165 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 563.3, "high": 564.1, "low": 557.2, "close": 559.7, "volume": 452.376, "close_time": 1764979199999, "quote_volume": 253552.4646, "trades": 1381, "taker_buy_base": 290.694, "taker_buy_quote": 163003.6477 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 559.7, "high": 561.5, "low": 558.2, "close": 561.4, "volume": 243.852, "close_time": 1764982799999, "quote_volume": 136548.8695, "trades": 1057, "taker_buy_base": 133.733, "taker_buy_quote": 74880.7867 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 561.5, "high": 565.0, "low": 560.4, "close": 562.5, "volume": 331.142, "close_time": 1764986399999, "quote_volume": 186454.4267, "trades": 1269, "taker_buy_base": 199.966, "taker_buy_quote": 112617.8919 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 562.5, "high": 562.8, "low": 560.4, "close": 562.8, "volume": 120.739, "close_time": 1764989999999, "quote_volume": 67803.5075, "trades": 710, "taker_buy_base": 71.95, "taker_buy_quote": 40411.7853 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 562.8, "high": 574.0, "low": 562.6, "close": 573.7, "volume": 423.13, "close_time": 1764993599999, "quote_volume": 240641.7234, "trades": 1985, "taker_buy_base": 251.983, "taker_buy_quote": 143363.5525 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 573.4, "high": 576.5, "low": 569.7, "close": 574.0, "volume": 251.839, "close_time": 1764997199999, "quote_volume": 144246.6081, "trades": 1364, "taker_buy_base": 136.374, "taker_buy_quote": 78080.5979 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 573.7, "high": 577.3, "low": 569.5, "close": 577.2, "volume": 293.208, "close_time": 1765000799999, "quote_volume": 167989.7145, "trades": 1657, "taker_buy_base": 152.16, "taker_buy_quote": 87159.9307 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 576.8, "high": 580.9, "low": 574.8, "close": 577.6, "volume": 657.143, "close_time": 1765004399999, "quote_volume": 380281.6647, "trades": 2688, "taker_buy_base": 193.373, "taker_buy_quote": 111793.579 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 577.7, "high": 578.4, "low": 573.4, "close": 576.2, "volume": 380.777, "close_time": 1765007999999, "quote_volume": 219413.5893, "trades": 1593, "taker_buy_base": 211.096, "taker_buy_quote": 121649.3343 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 576.4, "high": 577.2, "low": 571.8, "close": 572.2, "volume": 223.813, "close_time": 1765011599999, "quote_volume": 128540.7312, "trades": 1156, "taker_buy_base": 124.667, "taker_buy_quote": 71648.1753 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 572.2, "high": 584.7, "low": 572.2, "close": 583.4, "volume": 415.686, "close_time": 1765015199999, "quote_volume": 240831.6952, "trades": 2154, "taker_buy_base": 237.005, "taker_buy_quote": 137102.6743 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 583.3, "high": 590.5, "low": 582.6, "close": 589.7, "volume": 849.626, "close_time": 1765018799999, "quote_volume": 497518.5424, "trades": 3333, "taker_buy_base": 225.02, "taker_buy_quote": 131807.1643 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 589.7, "high": 597.0, "low": 585.8, "close": 590.5, "volume": 857.116, "close_time": 1765022399999, "quote_volume": 506355.5634, "trades": 3772, "taker_buy_base": 398.871, "taker_buy_quote": 235978.8128 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 590.4, "high": 596.1, "low": 588.7, "close": 589.1, "volume": 500.527, "close_time": 1765025999999, "quote_volume": 296902.021, "trades": 2747, "taker_buy_base": 295.323, "taker_buy_quote": 175156.3264 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 589.1, "high": 590.7, "low": 587.0, "close": 589.3, "volume": 289.677, "close_time": 1765029599999, "quote_volume": 170594.8383, "trades": 1505, "taker_buy_base": 121.843, "taker_buy_quote": 71779.7137 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 589.6, "high": 593.9, "low": 589.3, "close": 590.3, "volume": 508.341, "close_time": 1765033199999, "quote_volume": 300759.8615, "trades": 2147, "taker_buy_base": 188.978, "taker_buy_quote": 111814.6155 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 590.5, "high": 591.8, "low": 582.6, "close": 587.4, "volume": 1042.349, "close_time": 1765036799999, "quote_volume": 611815.1024, "trades": 3881, "taker_buy_base": 281.347, "taker_buy_quote": 165068.9644 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 587.3, "high": 589.3, "low": 582.6, "close": 585.8, "volume": 883.019, "close_time": 1765040399999, "quote_volume": 516296.3911, "trades": 2956, "taker_buy_base": 144.887, "taker_buy_quote": 84792.1945 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 585.7, "high": 589.6, "low": 584.3, "close": 588.4, "volume": 221.212, "close_time": 1765043999999, "quote_volume": 129787.1107, "trades": 1126, "taker_buy_base": 111.442, "taker_buy_quote": 65412.4671 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 588.4, "high": 591.3, "low": 586.8, "close": 587.7, "volume": 310.708, "close_time": 1765047599999, "quote_volume": 182991.7961, "trades": 1934, "taker_buy_base": 169.818, "taker_buy_quote": 100029.1899 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 587.5, "high": 592.4, "low": 585.2, "close": 592.3, "volume": 383.472, "close_time": 1765051199999, "quote_volume": 225728.7001, "trades": 1776, "taker_buy_base": 173.36, "taker_buy_quote": 102097.0032 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 592.0, "high": 593.0, "low": 587.3, "close": 590.1, "volume": 500.354, "close_time": 1765054799999, "quote_volume": 294760.5349, "trades": 2823, "taker_buy_base": 274.458, "taker_buy_quote": 161724.7626 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 590.0, "high": 590.0, "low": 585.8, "close": 587.0, "volume": 424.758, "close_time": 1765058399999, "quote_volume": 249711.2603, "trades": 2556, "taker_buy_base": 228.786, "taker_buy_quote": 134499.264 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 586.8, "high": 590.7, "low": 585.2, "close": 587.2, "volume": 432.129, "close_time": 1765061999999, "quote_volume": 254087.4181, "trades": 1938, "taker_buy_base": 210.671, "taker_buy_quote": 123881.7933 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 587.1, "high": 588.7, "low": 582.2, "close": 583.9, "volume": 1019.066, "close_time": 1765065599999, "quote_volume": 596189.9928, "trades": 2140, "taker_buy_base": 662.875, "taker_buy_quote": 387583.9466 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 584.0, "high": 588.2, "low": 581.0, "close": 582.1, "volume": 950.361, "close_time": 1765069199999, "quote_volume": 555615.0323, "trades": 3136, "taker_buy_base": 539.597, "taker_buy_quote": 315313.3846 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 581.9, "high": 585.6, "low": 581.8, "close": 584.7, "volume": 405.987, "close_time": 1765072799999, "quote_volume": 236929.2119, "trades": 1758, "taker_buy_base": 251.948, "taker_buy_quote": 147056.12 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 584.6, "high": 590.4, "low": 582.7, "close": 585.9, "volume": 540.083, "close_time": 1765076399999, "quote_volume": 316957.5325, "trades": 2668, "taker_buy_base": 278.405, "taker_buy_quote": 163407.7936 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 585.8, "high": 588.0, "low": 584.0, "close": 587.6, "volume": 477.829, "close_time": 1765079999999, "quote_volume": 279858.1755, "trades": 2545, "taker_buy_base": 260.766, "taker_buy_quote": 152724.4462 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 587.6, "high": 588.3, "low": 583.7, "close": 587.4, "volume": 178.428, "close_time": 1765083599999, "quote_volume": 104591.266, "trades": 948, "taker_buy_base": 85.032, "taker_buy_quote": 49856.9634 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 587.0, "high": 592.9, "low": 587.0, "close": 590.8, "volume": 483.746, "close_time": 1765087199999, "quote_volume": 285179.6423, "trades": 2463, "taker_buy_base": 263.184, "taker_buy_quote": 155135.2838 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 590.8, "high": 594.0, "low": 589.3, "close": 592.1, "volume": 336.793, "close_time": 1765090799999, "quote_volume": 199201.2663, "trades": 1718, "taker_buy_base": 180.154, "taker_buy_quote": 106545.8262 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 592.1, "high": 593.1, "low": 587.4, "close": 588.4, "volume": 536.805, "close_time": 1765094399999, "quote_volume": 316898.0145, "trades": 2715, "taker_buy_base": 241.715, "taker_buy_quote": 142792.4703 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 588.1, "high": 596.2, "low": 585.9, "close": 593.9, "volume": 1059.336, "close_time": 1765097999999, "quote_volume": 628355.47, "trades": 3451, "taker_buy_base": 400.172, "taker_buy_quote": 236913.1068 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 594.0, "high": 594.2, "low": 575.3, "close": 577.9, "volume": 1452.16, "close_time": 1765101599999, "quote_volume": 844098.7723, "trades": 4295, "taker_buy_base": 750.198, "taker_buy_quote": 435834.1939 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 577.6, "high": 581.1, "low": 576.7, "close": 580.4, "volume": 469.216, "close_time": 1765105199999, "quote_volume": 271660.0949, "trades": 2322, "taker_buy_base": 270.527, "taker_buy_quote": 156673.776 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 580.3, "high": 582.1, "low": 578.0, "close": 579.5, "volume": 493.722, "close_time": 1765108799999, "quote_volume": 286131.9571, "trades": 1514, "taker_buy_base": 365.359, "taker_buy_quote": 211669.1799 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 579.5, "high": 580.4, "low": 577.5, "close": 579.2, "volume": 380.022, "close_time": 1765112399999, "quote_volume": 219987.7849, "trades": 1533, "taker_buy_base": 239.595, "taker_buy_quote": 138692.2078 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 579.4, "high": 580.6, "low": 574.0, "close": 577.7, "volume": 565.864, "close_time": 1765115999999, "quote_volume": 325996.2333, "trades": 1787, "taker_buy_base": 260.923, "taker_buy_quote": 150475.7268 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 577.9, "high": 578.2, "low": 568.2, "close": 572.0, "volume": 1117.632, "close_time": 1765119599999, "quote_volume": 640661.5076, "trades": 3908, "taker_buy_base": 546.439, "taker_buy_quote": 313302.5367 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 571.9, "high": 581.2, "low": 570.4, "close": 580.2, "volume": 837.988, "close_time": 1765123199999, "quote_volume": 482967.4754, "trades": 3535, "taker_buy_base": 533.466, "taker_buy_quote": 307669.4973 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 580.2, "high": 587.1, "low": 577.9, "close": 584.9, "volume": 542.283, "close_time": 1765126799999, "quote_volume": 315903.8857, "trades": 2232, "taker_buy_base": 254.258, "taker_buy_quote": 147974.0904 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 585.4, "high": 603.8, "low": 583.5, "close": 603.2, "volume": 1275.666, "close_time": 1765130399999, "quote_volume": 759247.7011, "trades": 4390, "taker_buy_base": 468.861, "taker_buy_quote": 278991.5058 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 603.4, "high": 605.2, "low": 599.8, "close": 600.1, "volume": 550.74, "close_time": 1765133999999, "quote_volume": 331673.1518, "trades": 2485, "taker_buy_base": 296.854, "taker_buy_quote": 178899.0629 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 600.2, "high": 601.2, "low": 594.8, "close": 596.0, "volume": 361.518, "close_time": 1765137599999, "quote_volume": 215781.3673, "trades": 1513, "taker_buy_base": 225.398, "taker_buy_quote": 134486.9364 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 596.2, "high": 598.2, "low": 594.4, "close": 597.2, "volume": 573.781, "close_time": 1765141199999, "quote_volume": 341878.3466, "trades": 1319, "taker_buy_base": 324.844, "taker_buy_quote": 193659.1832 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 597.1, "high": 597.2, "low": 588.8, "close": 591.1, "volume": 493.65, "close_time": 1765144799999, "quote_volume": 292561.8928, "trades": 1614, "taker_buy_base": 270.062, "taker_buy_quote": 159797.7329 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 591.0, "high": 593.9, "low": 581.0, "close": 591.0, "volume": 492.363, "close_time": 1765148399999, "quote_volume": 289443.1386, "trades": 2026, "taker_buy_base": 248.556, "taker_buy_quote": 146101.2789 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 590.7, "high": 599.9, "low": 590.7, "close": 598.5, "volume": 833.098, "close_time": 1765151999999, "quote_volume": 497144.31, "trades": 2626, "taker_buy_base": 534.876, "taker_buy_quote": 319275.6567 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 598.5, "high": 604.9, "low": 595.7, "close": 597.1, "volume": 702.862, "close_time": 1765155599999, "quote_volume": 421706.9388, "trades": 2660, "taker_buy_base": 241.066, "taker_buy_quote": 144557.446 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 597.2, "high": 604.3, "low": 594.3, "close": 599.8, "volume": 777.956, "close_time": 1765159199999, "quote_volume": 466429.3596, "trades": 2580, "taker_buy_base": 443.681, "taker_buy_quote": 265712.5008 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 600.0, "high": 605.1, "low": 597.0, "close": 603.0, "volume": 402.741, "close_time": 1765162799999, "quote_volume": 241677.4331, "trades": 1401, "taker_buy_base": 248.447, "taker_buy_quote": 149161.2698 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 603.2, "high": 603.8, "low": 598.3, "close": 600.2, "volume": 243.696, "close_time": 1765166399999, "quote_volume": 146350.9796, "trades": 1591, "taker_buy_base": 138.372, "taker_buy_quote": 83117.4685 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 600.2, "high": 602.8, "low": 597.8, "close": 601.3, "volume": 222.549, "close_time": 1765169999999, "quote_volume": 133658.976, "trades": 1161, "taker_buy_base": 137.508, "taker_buy_quote": 82602.292 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 601.3, "high": 603.1, "low": 600.0, "close": 602.5, "volume": 230.52, "close_time": 1765173599999, "quote_volume": 138630.1487, "trades": 795, "taker_buy_base": 71.195, "taker_buy_quote": 42794.248 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 602.4, "high": 605.4, "low": 600.9, "close": 601.6, "volume": 673.648, "close_time": 1765177199999, "quote_volume": 406862.4169, "trades": 1580, "taker_buy_base": 177.397, "taker_buy_quote": 107063.7319 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 601.6, "high": 602.3, "low": 598.7, "close": 601.3, "volume": 311.029, "close_time": 1765180799999, "quote_volume": 186757.2353, "trades": 1552, "taker_buy_base": 185.377, "taker_buy_quote": 111306.617 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 601.1, "high": 601.9, "low": 599.1, "close": 600.4, "volume": 221.629, "close_time": 1765184399999, "quote_volume": 133015.6736, "trades": 1122, "taker_buy_base": 106.217, "taker_buy_quote": 63756.6451 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 600.2, "high": 603.7, "low": 595.0, "close": 595.8, "volume": 535.281, "close_time": 1765187999999, "quote_volume": 320553.7556, "trades": 2129, "taker_buy_base": 326.966, "taker_buy_quote": 195651.7167 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 595.6, "high": 599.3, "low": 595.4, "close": 598.2, "volume": 362.376, "close_time": 1765191599999, "quote_volume": 216555.8064, "trades": 1516, "taker_buy_base": 163.847, "taker_buy_quote": 97923.2035 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 598.5, "high": 599.1, "low": 593.7, "close": 594.2, "volume": 438.732, "close_time": 1765195199999, "quote_volume": 261247.5418, "trades": 1315, "taker_buy_base": 334.021, "taker_buy_quote": 198935.4995 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 594.3, "high": 595.0, "low": 589.8, "close": 591.7, "volume": 344.235, "close_time": 1765198799999, "quote_volume": 204125.582, "trades": 1364, "taker_buy_base": 158.781, "taker_buy_quote": 94164.6769 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 591.6, "high": 595.0, "low": 590.7, "close": 594.8, "volume": 478.169, "close_time": 1765202399999, "quote_volume": 283901.5337, "trades": 1468, "taker_buy_base": 186.92, "taker_buy_quote": 110886.4149 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 594.8, "high": 595.4, "low": 589.5, "close": 589.8, "volume": 511.258, "close_time": 1765205999999, "quote_volume": 302671.4225, "trades": 1976, "taker_buy_base": 165.172, "taker_buy_quote": 97844.0444 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 589.9, "high": 592.3, "low": 587.0, "close": 588.4, "volume": 648.981, "close_time": 1765209599999, "quote_volume": 382630.5121, "trades": 2164, "taker_buy_base": 364.66, "taker_buy_quote": 215010.2342 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 588.5, "high": 590.6, "low": 582.8, "close": 584.9, "volume": 754.604, "close_time": 1765213199999, "quote_volume": 442097.8741, "trades": 1962, "taker_buy_base": 396.129, "taker_buy_quote": 232332.2012 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 584.5, "high": 585.6, "low": 579.2, "close": 582.4, "volume": 331.739, "close_time": 1765216799999, "quote_volume": 193286.4518, "trades": 1485, "taker_buy_base": 146.059, "taker_buy_quote": 85087.5482 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 582.5, "high": 583.5, "low": 575.7, "close": 577.3, "volume": 466.831, "close_time": 1765220399999, "quote_volume": 270692.1424, "trades": 1309, "taker_buy_base": 257.969, "taker_buy_quote": 149620.9285 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 577.2, "high": 579.8, "low": 576.1, "close": 576.6, "volume": 452.208, "close_time": 1765223999999, "quote_volume": 261369.8463, "trades": 1541, "taker_buy_base": 308.034, "taker_buy_quote": 178063.023 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 576.6, "high": 581.4, "low": 576.5, "close": 580.9, "volume": 393.962, "close_time": 1765227599999, "quote_volume": 228240.4821, "trades": 1160, "taker_buy_base": 130.324, "taker_buy_quote": 75534.0818 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 580.9, "high": 583.3, "low": 580.2, "close": 581.7, "volume": 407.422, "close_time": 1765231199999, "quote_volume": 236963.2593, "trades": 1411, "taker_buy_base": 124.849, "taker_buy_quote": 72614.1491 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 581.6, "high": 583.7, "low": 580.8, "close": 583.1, "volume": 309.544, "close_time": 1765234799999, "quote_volume": 180237.5461, "trades": 844, "taker_buy_base": 107.7, "taker_buy_quote": 62696.183 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 583.1, "high": 583.7, "low": 579.1, "close": 579.3, "volume": 499.296, "close_time": 1765238399999, "quote_volume": 290204.7242, "trades": 1223, "taker_buy_base": 320.364, "taker_buy_quote": 186226.957 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 579.2, "high": 583.1, "low": 579.0, "close": 581.1, "volume": 279.481, "close_time": 1765241999999, "quote_volume": 162453.0271, "trades": 1246, "taker_buy_base": 143.868, "taker_buy_quote": 83630.2752 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 581.2, "high": 582.8, "low": 574.6, "close": 575.7, "volume": 322.122, "close_time": 1765245599999, "quote_volume": 186015.2264, "trades": 1268, "taker_buy_base": 183.381, "taker_buy_quote": 105859.1384 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 575.6, "high": 578.3, "low": 574.6, "close": 575.6, "volume": 162.173, "close_time": 1765249199999, "quote_volume": 93385.3271, "trades": 841, "taker_buy_base": 70.868, "taker_buy_quote": 40817.9597 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 575.8, "high": 579.6, "low": 575.7, "close": 577.6, "volume": 234.082, "close_time": 1765252799999, "quote_volume": 135332.5474, "trades": 1051, "taker_buy_base": 140.47, "taker_buy_quote": 81217.9797 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 577.6, "high": 578.1, "low": 572.0, "close": 572.9, "volume": 501.426, "close_time": 1765256399999, "quote_volume": 287760.4913, "trades": 1221, "taker_buy_base": 390.513, "taker_buy_quote": 224082.5744 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 572.9, "high": 573.4, "low": 570.2, "close": 571.4, "volume": 235.602, "close_time": 1765259999999, "quote_volume": 134771.2816, "trades": 910, "taker_buy_base": 130.533, "taker_buy_quote": 74679.2434 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 571.1, "high": 574.7, "low": 571.0, "close": 573.4, "volume": 160.208, "close_time": 1765263599999, "quote_volume": 91734.9316, "trades": 787, "taker_buy_base": 76.428, "taker_buy_quote": 43778.0762 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 573.5, "high": 576.0, "low": 573.2, "close": 575.4, "volume": 322.284, "close_time": 1765267199999, "quote_volume": 185300.6022, "trades": 1192, "taker_buy_base": 130.496, "taker_buy_quote": 75013.4586 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 575.2, "high": 575.2, "low": 573.0, "close": 573.1, "volume": 111.554, "close_time": 1765270799999, "quote_volume": 64051.5034, "trades": 576, "taker_buy_base": 47.872, "taker_buy_quote": 27486.803 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 573.0, "high": 573.4, "low": 570.6, "close": 572.3, "volume": 177.684, "close_time": 1765274399999, "quote_volume": 101678.298, "trades": 914, "taker_buy_base": 88.445, "taker_buy_quote": 50605.2696 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 572.4, "high": 575.4, "low": 571.1, "close": 575.2, "volume": 238.781, "close_time": 1765277999999, "quote_volume": 137022.4871, "trades": 874, "taker_buy_base": 95.367, "taker_buy_quote": 54708.9854 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 575.1, "high": 575.1, "low": 572.5, "close": 573.0, "volume": 167.899, "close_time": 1765281599999, "quote_volume": 96315.2652, "trades": 805, "taker_buy_base": 76.288, "taker_buy_quote": 43776.7292 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 573.0, "high": 582.1, "low": 572.6, "close": 580.8, "volume": 392.806, "close_time": 1765285199999, "quote_volume": 226508.9685, "trades": 1610, "taker_buy_base": 223.101, "taker_buy_quote": 128657.7976 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 580.9, "high": 588.9, "low": 579.5, "close": 582.1, "volume": 639.899, "close_time": 1765288799999, "quote_volume": 373852.651, "trades": 2335, "taker_buy_base": 347.404, "taker_buy_quote": 203077.1126 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 582.2, "high": 583.3, "low": 579.5, "close": 580.1, "volume": 356.572, "close_time": 1765292399999, "quote_volume": 207122.3801, "trades": 1680, "taker_buy_base": 157.038, "taker_buy_quote": 91250.6801 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 580.0, "high": 588.7, "low": 579.9, "close": 586.1, "volume": 680.44, "close_time": 1765295999999, "quote_volume": 397487.4938, "trades": 2850, "taker_buy_base": 258.561, "taker_buy_quote": 151070.1639 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 586.3, "high": 591.3, "low": 586.1, "close": 589.6, "volume": 713.935, "close_time": 1765299599999, "quote_volume": 420350.4116, "trades": 3077, "taker_buy_base": 317.83, "taker_buy_quote": 187201.4973 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 589.7, "high": 591.5, "low": 581.4, "close": 581.9, "volume": 572.851, "close_time": 1765303199999, "quote_volume": 335684.6125, "trades": 2289, "taker_buy_base": 263.891, "taker_buy_quote": 154651.65 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 582.0, "high": 583.2, "low": 580.0, "close": 580.8, "volume": 589.623, "close_time": 1765306799999, "quote_volume": 343035.2459, "trades": 1430, "taker_buy_base": 370.404, "taker_buy_quote": 215604.3283 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 580.8, "high": 584.5, "low": 579.8, "close": 584.5, "volume": 170.537, "close_time": 1765310399999, "quote_volume": 99304.5181, "trades": 668, "taker_buy_base": 76.184, "taker_buy_quote": 44373.2143 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 584.4, "high": 584.7, "low": 580.7, "close": 580.9, "volume": 288.788, "close_time": 1765313999999, "quote_volume": 168282.1408, "trades": 1344, "taker_buy_base": 134.118, "taker_buy_quote": 78134.4778 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 581.1, "high": 582.5, "low": 574.3, "close": 578.5, "volume": 768.855, "close_time": 1765317599999, "quote_volume": 445088.0247, "trades": 1977, "taker_buy_base": 409.514, "taker_buy_quote": 236969.8852 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 578.6, "high": 586.8, "low": 577.4, "close": 583.9, "volume": 357.017, "close_time": 1765321199999, "quote_volume": 207896.6517, "trades": 1265, "taker_buy_base": 212.165, "taker_buy_quote": 123647.9919 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 583.7, "high": 586.3, "low": 581.5, "close": 585.4, "volume": 180.728, "close_time": 1765324799999, "quote_volume": 105554.3602, "trades": 1161, "taker_buy_base": 109.713, "taker_buy_quote": 64081.6122 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 585.3, "high": 589.3, "low": 584.3, "close": 584.4, "volume": 385.86, "close_time": 1765328399999, "quote_volume": 226548.827, "trades": 1845, "taker_buy_base": 101.525, "taker_buy_quote": 59618.7476 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 584.5, "high": 585.2, "low": 575.0, "close": 577.7, "volume": 683.118, "close_time": 1765331999999, "quote_volume": 394895.8579, "trades": 2459, "taker_buy_base": 329.827, "taker_buy_quote": 190636.4432 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 577.6, "high": 579.0, "low": 575.5, "close": 578.7, "volume": 157.586, "close_time": 1765335599999, "quote_volume": 91097.512, "trades": 1001, "taker_buy_base": 99.072, "taker_buy_quote": 57282.0753 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 578.5, "high": 578.5, "low": 559.1, "close": 561.9, "volume": 1437.534, "close_time": 1765339199999, "quote_volume": 813141.871, "trades": 4648, "taker_buy_base": 681.9, "taker_buy_quote": 385954.6715 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 561.8, "high": 563.5, "low": 560.7, "close": 562.6, "volume": 368.402, "close_time": 1765342799999, "quote_volume": 207190.4949, "trades": 1519, "taker_buy_base": 165.25, "taker_buy_quote": 92959.1701 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 562.5, "high": 567.4, "low": 562.4, "close": 566.8, "volume": 296.299, "close_time": 1765346399999, "quote_volume": 167249.5991, "trades": 1472, "taker_buy_base": 178.466, "taker_buy_quote": 100735.207 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 566.8, "high": 568.7, "low": 565.3, "close": 568.1, "volume": 596.624, "close_time": 1765349999999, "quote_volume": 338202.2707, "trades": 3949, "taker_buy_base": 322.859, "taker_buy_quote": 183014.8111 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 568.1, "high": 568.6, "low": 563.8, "close": 564.7, "volume": 883.575, "close_time": 1765353599999, "quote_volume": 499391.5825, "trades": 4108, "taker_buy_base": 299.029, "taker_buy_quote": 168988.6667 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 564.8, "high": 569.6, "low": 562.3, "close": 566.0, "volume": 453.248, "close_time": 1765357199999, "quote_volume": 256068.4501, "trades": 1742, "taker_buy_base": 245.098, "taker_buy_quote": 138499.7235 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 566.0, "high": 570.1, "low": 565.0, "close": 569.9, "volume": 416.378, "close_time": 1765360799999, "quote_volume": 236327.5285, "trades": 2130, "taker_buy_base": 299.539, "taker_buy_quote": 170073.6633 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 570.0, "high": 571.6, "low": 568.6, "close": 569.1, "volume": 253.265, "close_time": 1765364399999, "quote_volume": 144203.7013, "trades": 1355, "taker_buy_base": 167.737, "taker_buy_quote": 95501.528 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 569.1, "high": 570.5, "low": 566.9, "close": 569.0, "volume": 482.121, "close_time": 1765367999999, "quote_volume": 274289.385, "trades": 2385, "taker_buy_base": 253.437, "taker_buy_quote": 144218.4846 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 568.8, "high": 573.1, "low": 568.7, "close": 572.0, "volume": 377.392, "close_time": 1765371599999, "quote_volume": 215445.1713, "trades": 1996, "taker_buy_base": 223.49, "taker_buy_quote": 127580.271 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 571.9, "high": 573.2, "low": 570.2, "close": 570.5, "volume": 434.051, "close_time": 1765375199999, "quote_volume": 248290.4906, "trades": 2608, "taker_buy_base": 220.776, "taker_buy_quote": 126316.2178 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 570.5, "high": 571.0, "low": 566.9, "close": 567.8, "volume": 414.766, "close_time": 1765378799999, "quote_volume": 235813.8692, "trades": 2614, "taker_buy_base": 219.696, "taker_buy_quote": 124920.4891 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 567.6, "high": 568.9, "low": 562.6, "close": 564.2, "volume": 529.738, "close_time": 1765382399999, "quote_volume": 299398.9277, "trades": 2870, "taker_buy_base": 248.042, "taker_buy_quote": 140255.4896 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 564.3, "high": 571.1, "low": 563.5, "close": 566.8, "volume": 556.168, "close_time": 1765385999999, "quote_volume": 315706.3383, "trades": 3130, "taker_buy_base": 339.691, "taker_buy_quote": 192818.7672 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 566.8, "high": 572.1, "low": 566.1, "close": 571.2, "volume": 426.903, "close_time": 1765389599999, "quote_volume": 242983.7827, "trades": 2272, "taker_buy_base": 213.997, "taker_buy_quote": 121828.8989 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 571.0, "high": 575.8, "low": 569.2, "close": 574.3, "volume": 527.522, "close_time": 1765393199999, "quote_volume": 302026.1042, "trades": 3072, "taker_buy_base": 276.64, "taker_buy_quote": 158420.0743 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 574.1, "high": 578.1, "low": 570.0, "close": 576.8, "volume": 1104.219, "close_time": 1765396799999, "quote_volume": 635357.4952, "trades": 4188, "taker_buy_base": 551.96, "taker_buy_quote": 317641.8361 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 577.0, "high": 583.3, "low": 575.1, "close": 576.1, "volume": 700.695, "close_time": 1765400399999, "quote_volume": 405122.5826, "trades": 3147, "taker_buy_base": 352.885, "taker_buy_quote": 204093.215 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 575.9, "high": 577.8, "low": 571.5, "close": 575.9, "volume": 432.007, "close_time": 1765403999999, "quote_volume": 248190.5377, "trades": 2300, "taker_buy_base": 257.049, "taker_buy_quote": 147690.4808 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 576.0, "high": 579.2, "low": 573.7, "close": 576.9, "volume": 341.235, "close_time": 1765407599999, "quote_volume": 196863.4807, "trades": 1574, "taker_buy_base": 217.461, "taker_buy_quote": 125479.1011 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 576.8, "high": 577.7, "low": 572.5, "close": 573.0, "volume": 348.772, "close_time": 1765411199999, "quote_volume": 200573.8692, "trades": 1612, "taker_buy_base": 171.722, "taker_buy_quote": 98770.2881 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 572.9, "high": 573.4, "low": 560.0, "close": 561.5, "volume": 1205.135, "close_time": 1765414799999, "quote_volume": 683500.2014, "trades": 3579, "taker_buy_base": 471.006, "taker_buy_quote": 267210.5648 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 561.2, "high": 561.8, "low": 553.2, "close": 557.2, "volume": 1202.883, "close_time": 1765418399999, "quote_volume": 670125.8257, "trades": 5090, "taker_buy_base": 509.526, "taker_buy_quote": 283890.192 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 557.1, "high": 559.5, "low": 553.3, "close": 555.6, "volume": 570.776, "close_time": 1765421999999, "quote_volume": 317207.0467, "trades": 2315, "taker_buy_base": 302.354, "taker_buy_quote": 167997.9932 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 555.6, "high": 556.1, "low": 551.9, "close": 554.9, "volume": 504.709, "close_time": 1765425599999, "quote_volume": 279602.6879, "trades": 2318, "taker_buy_base": 242.99, "taker_buy_quote": 134644.9036 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 554.8, "high": 562.5, "low": 553.8, "close": 562.4, "volume": 401.105, "close_time": 1765429199999, "quote_volume": 223820.7447, "trades": 1842, "taker_buy_base": 257.963, "taker_buy_quote": 143998.4278 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 562.1, "high": 564.1, "low": 560.2, "close": 563.7, "volume": 384.887, "close_time": 1765432799999, "quote_volume": 216415.8516, "trades": 1829, "taker_buy_base": 217.735, "taker_buy_quote": 122423.3303 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 563.4, "high": 564.0, "low": 560.3, "close": 562.6, "volume": 510.052, "close_time": 1765436399999, "quote_volume": 286861.8612, "trades": 2334, "taker_buy_base": 258.283, "taker_buy_quote": 145258.138 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 562.2, "high": 562.6, "low": 558.4, "close": 559.1, "volume": 422.372, "close_time": 1765439999999, "quote_volume": 236631.03, "trades": 2175, "taker_buy_base": 232.214, "taker_buy_quote": 130095.9675 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 558.9, "high": 562.6, "low": 558.3, "close": 561.7, "volume": 463.614, "close_time": 1765443599999, "quote_volume": 259790.6107, "trades": 2029, "taker_buy_base": 254.936, "taker_buy_quote": 142844.4447 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 561.5, "high": 563.2, "low": 560.2, "close": 560.4, "volume": 446.366, "close_time": 1765447199999, "quote_volume": 250912.2419, "trades": 2202, "taker_buy_base": 247.996, "taker_buy_quote": 139418.4733 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 560.5, "high": 562.0, "low": 558.6, "close": 561.9, "volume": 395.255, "close_time": 1765450799999, "quote_volume": 221304.6033, "trades": 1812, "taker_buy_base": 197.947, "taker_buy_quote": 110845.632 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 561.8, "high": 562.3, "low": 558.2, "close": 560.3, "volume": 813.55, "close_time": 1765454399999, "quote_volume": 455041.7807, "trades": 2104, "taker_buy_base": 561.674, "taker_buy_quote": 314019.2716 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 560.0, "high": 563.4, "low": 559.3, "close": 562.9, "volume": 491.969, "close_time": 1765457999999, "quote_volume": 276019.038, "trades": 2026, "taker_buy_base": 265.601, "taker_buy_quote": 149027.6939 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 562.8, "high": 564.9, "low": 561.1, "close": 564.2, "volume": 747.793, "close_time": 1765461599999, "quote_volume": 420962.832, "trades": 3585, "taker_buy_base": 409.571, "taker_buy_quote": 230594.8676 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 564.3, "high": 565.2, "low": 559.1, "close": 559.6, "volume": 607.203, "close_time": 1765465199999, "quote_volume": 341509.3231, "trades": 2591, "taker_buy_base": 307.192, "taker_buy_quote": 172808.0707 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 559.6, "high": 564.9, "low": 558.9, "close": 560.6, "volume": 679.23, "close_time": 1765468799999, "quote_volume": 381374.689, "trades": 3465, "taker_buy_base": 358.138, "taker_buy_quote": 201155.3982 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 560.3, "high": 560.9, "low": 557.7, "close": 559.2, "volume": 524.037, "close_time": 1765472399999, "quote_volume": 293029.2684, "trades": 2504, "taker_buy_base": 319.943, "taker_buy_quote": 178927.8181 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 559.2, "high": 560.2, "low": 557.9, "close": 558.7, "volume": 375.447, "close_time": 1765475999999, "quote_volume": 209759.9805, "trades": 1841, "taker_buy_base": 231.352, "taker_buy_quote": 129254.9554 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 558.7, "high": 563.7, "low": 558.5, "close": 561.3, "volume": 422.079, "close_time": 1765479599999, "quote_volume": 236931.3085, "trades": 2295, "taker_buy_base": 224.614, "taker_buy_quote": 126079.4418 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 561.2, "high": 565.0, "low": 561.2, "close": 563.4, "volume": 490.943, "close_time": 1765483199999, "quote_volume": 276465.3899, "trades": 2570, "taker_buy_base": 283.326, "taker_buy_quote": 159560.4429 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 563.4, "high": 568.3, "low": 563.2, "close": 567.1, "volume": 885.893, "close_time": 1765486799999, "quote_volume": 501749.719, "trades": 3648, "taker_buy_base": 361.75, "taker_buy_quote": 204704.9728 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 567.2, "high": 574.7, "low": 567.0, "close": 572.0, "volume": 811.941, "close_time": 1765490399999, "quote_volume": 464032.9359, "trades": 2563, "taker_buy_base": 345.377, "taker_buy_quote": 197419.786 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 572.4, "high": 575.6, "low": 571.4, "close": 575.3, "volume": 388.323, "close_time": 1765493999999, "quote_volume": 222682.1373, "trades": 1827, "taker_buy_base": 207.294, "taker_buy_quote": 118906.0074 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 575.2, "high": 576.9, "low": 573.6, "close": 574.6, "volume": 475.067, "close_time": 1765497599999, "quote_volume": 273350.9196, "trades": 2268, "taker_buy_base": 308.86, "taker_buy_quote": 177739.0758 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 574.6, "high": 579.7, "low": 568.7, "close": 568.8, "volume": 855.694, "close_time": 1765501199999, "quote_volume": 492421.954, "trades": 3673, "taker_buy_base": 401.144, "taker_buy_quote": 231135.8517 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 569.2, "high": 578.7, "low": 568.6, "close": 574.8, "volume": 589.293, "close_time": 1765504799999, "quote_volume": 338721.8231, "trades": 3447, "taker_buy_base": 301.095, "taker_buy_quote": 172995.6893 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 574.5, "high": 584.8, "low": 572.5, "close": 581.6, "volume": 818.554, "close_time": 1765508399999, "quote_volume": 475129.6031, "trades": 3805, "taker_buy_base": 448.97, "taker_buy_quote": 260482.006 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 581.7, "high": 584.9, "low": 579.9, "close": 580.3, "volume": 417.002, "close_time": 1765511999999, "quote_volume": 242773.3436, "trades": 2345, "taker_buy_base": 233.5, "taker_buy_quote": 135957.0713 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 580.2, "high": 581.2, "low": 578.2, "close": 580.8, "volume": 319.0, "close_time": 1765515599999, "quote_volume": 184890.4219, "trades": 2034, "taker_buy_base": 166.991, "taker_buy_quote": 96795.7536 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 580.9, "high": 582.0, "low": 577.7, "close": 580.2, "volume": 256.344, "close_time": 1765519199999, "quote_volume": 148710.5248, "trades": 1491, "taker_buy_base": 127.079, "taker_buy_quote": 73729.8496 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 580.2, "high": 581.7, "low": 578.8, "close": 581.6, "volume": 430.82, "close_time": 1765522799999, "quote_volume": 250035.7743, "trades": 2091, "taker_buy_base": 254.106, "taker_buy_quote": 147487.9775 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 581.7, "high": 588.2, "low": 577.8, "close": 578.8, "volume": 808.483, "close_time": 1765526399999, "quote_volume": 470447.4371, "trades": 3127, "taker_buy_base": 410.738, "taker_buy_quote": 238901.4701 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 578.9, "high": 579.8, "low": 573.6, "close": 578.7, "volume": 649.277, "close_time": 1765529999999, "quote_volume": 374647.3643, "trades": 2135, "taker_buy_base": 341.479, "taker_buy_quote": 197122.4142 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 578.7, "high": 579.7, "low": 576.1, "close": 578.8, "volume": 385.922, "close_time": 1765533599999, "quote_volume": 223217.8946, "trades": 1728, "taker_buy_base": 187.618, "taker_buy_quote": 108536.2157 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 578.7, "high": 584.5, "low": 578.4, "close": 583.5, "volume": 470.477, "close_time": 1765537199999, "quote_volume": 274059.9616, "trades": 2121, "taker_buy_base": 258.483, "taker_buy_quote": 150567.0251 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 583.5, "high": 584.8, "low": 581.1, "close": 583.6, "volume": 390.218, "close_time": 1765540799999, "quote_volume": 227486.5835, "trades": 1805, "taker_buy_base": 203.651, "taker_buy_quote": 118735.8706 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 583.5, "high": 584.6, "low": 581.9, "close": 582.7, "volume": 386.58, "close_time": 1765544399999, "quote_volume": 225385.0331, "trades": 1797, "taker_buy_base": 209.181, "taker_buy_quote": 121973.5443 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 582.7, "high": 586.2, "low": 582.2, "close": 583.2, "volume": 658.929, "close_time": 1765547999999, "quote_volume": 385041.7001, "trades": 2656, "taker_buy_base": 312.706, "taker_buy_quote": 182719.2287 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 583.1, "high": 584.8, "low": 580.6, "close": 584.4, "volume": 707.673, "close_time": 1765551599999, "quote_volume": 412889.8353, "trades": 2585, "taker_buy_base": 345.952, "taker_buy_quote": 201883.0748 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 584.5, "high": 585.7, "low": 577.4, "close": 580.6, "volume": 1393.976, "close_time": 1765555199999, "quote_volume": 810277.9183, "trades": 4158, "taker_buy_base": 652.2, "taker_buy_quote": 379175.9502 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 580.7, "high": 581.0, "low": 573.1, "close": 578.3, "volume": 1324.746, "close_time": 1765558799999, "quote_volume": 763716.8052, "trades": 3596, "taker_buy_base": 845.705, "taker_buy_quote": 487261.2924 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 578.1, "high": 582.5, "low": 575.8, "close": 576.0, "volume": 542.89, "close_time": 1765562399999, "quote_volume": 314578.8425, "trades": 1851, "taker_buy_base": 308.386, "taker_buy_quote": 178694.4158 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 576.1, "high": 582.6, "low": 575.9, "close": 580.9, "volume": 535.2, "close_time": 1765565999999, "quote_volume": 310161.1287, "trades": 2118, "taker_buy_base": 285.477, "taker_buy_quote": 165387.4319 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 581.0, "high": 581.3, "low": 575.5, "close": 577.4, "volume": 568.582, "close_time": 1765569599999, "quote_volume": 328498.0047, "trades": 2040, "taker_buy_base": 309.341, "taker_buy_quote": 178706.979 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 577.4, "high": 579.5, "low": 575.8, "close": 578.8, "volume": 559.359, "close_time": 1765573199999, "quote_volume": 323160.6423, "trades": 2042, "taker_buy_base": 301.285, "taker_buy_quote": 174066.2998 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 578.8, "high": 581.3, "low": 577.8, "close": 578.9, "volume": 521.85, "close_time": 1765576799999, "quote_volume": 302536.4831, "trades": 1751, "taker_buy_base": 257.957, "taker_buy_quote": 149539.5118 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 578.9, "high": 581.1, "low": 578.9, "close": 580.1, "volume": 211.465, "close_time": 1765580399999, "quote_volume": 122650.4965, "trades": 708, "taker_buy_base": 123.893, "taker_buy_quote": 71861.327 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 580.2, "high": 582.5, "low": 580.2, "close": 582.3, "volume": 385.639, "close_time": 1765583999999, "quote_volume": 224324.1645, "trades": 1414, "taker_buy_base": 208.64, "taker_buy_quote": 121357.8167 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 582.1, "high": 583.6, "low": 579.1, "close": 583.4, "volume": 532.046, "close_time": 1765587599999, "quote_volume": 309103.5467, "trades": 1710, "taker_buy_base": 280.506, "taker_buy_quote": 163026.1931 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 583.4, "high": 587.2, "low": 580.8, "close": 582.9, "volume": 557.061, "close_time": 1765591199999, "quote_volume": 325827.6098, "trades": 1991, "taker_buy_base": 277.715, "taker_buy_quote": 162478.7754 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 583.1, "high": 584.5, "low": 581.8, "close": 584.5, "volume": 246.402, "close_time": 1765594799999, "quote_volume": 143768.1098, "trades": 962, "taker_buy_base": 115.63, "taker_buy_quote": 67472.9403 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 584.4, "high": 584.7, "low": 581.1, "close": 582.0, "volume": 261.695, "close_time": 1765598399999, "quote_volume": 152403.3944, "trades": 930, "taker_buy_base": 141.605, "taker_buy_quote": 82445.8846 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 582.1, "high": 582.5, "low": 577.4, "close": 578.9, "volume": 287.123, "close_time": 1765601999999, "quote_volume": 166364.2616, "trades": 1126, "taker_buy_base": 132.361, "taker_buy_quote": 76712.6247 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 578.8, "high": 579.2, "low": 575.3, "close": 577.8, "volume": 318.013, "close_time": 1765605599999, "quote_volume": 183414.9528, "trades": 935, "taker_buy_base": 141.863, "taker_buy_quote": 81833.507 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 577.7, "high": 578.1, "low": 574.4, "close": 574.8, "volume": 159.292, "close_time": 1765609199999, "quote_volume": 91796.6247, "trades": 548, "taker_buy_base": 79.224, "taker_buy_quote": 45650.2884 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 574.9, "high": 576.3, "low": 572.3, "close": 574.4, "volume": 225.435, "close_time": 1765612799999, "quote_volume": 129362.7093, "trades": 880, "taker_buy_base": 128.384, "taker_buy_quote": 73655.4445 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 574.5, "high": 579.0, "low": 574.3, "close": 576.3, "volume": 317.056, "close_time": 1765616399999, "quote_volume": 182803.0899, "trades": 1141, "taker_buy_base": 168.657, "taker_buy_quote": 97239.3323 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 576.4, "high": 577.3, "low": 575.3, "close": 576.2, "volume": 47.115, "close_time": 1765619999999, "quote_volume": 27152.35, "trades": 203, "taker_buy_base": 28.903, "taker_buy_quote": 16653.7685 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 576.1, "high": 579.5, "low": 575.8, "close": 578.2, "volume": 91.913, "close_time": 1765623599999, "quote_volume": 53121.6958, "trades": 481, "taker_buy_base": 61.581, "taker_buy_quote": 35590.5626 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 578.3, "high": 578.5, "low": 575.8, "close": 576.7, "volume": 310.288, "close_time": 1765627199999, "quote_volume": 179024.8854, "trades": 1497, "taker_buy_base": 184.207, "taker_buy_quote": 106283.9709 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 576.6, "high": 579.0, "low": 575.1, "close": 576.4, "volume": 609.261, "close_time": 1765630799999, "quote_volume": 352073.6819, "trades": 2855, "taker_buy_base": 310.269, "taker_buy_quote": 179326.7128 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 576.1, "high": 577.9, "low": 575.4, "close": 577.6, "volume": 181.37, "close_time": 1765634399999, "quote_volume": 104604.429, "trades": 681, "taker_buy_base": 98.345, "taker_buy_quote": 56716.8323 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 577.9, "high": 577.9, "low": 574.4, "close": 575.7, "volume": 255.393, "close_time": 1765637999999, "quote_volume": 147057.0041, "trades": 930, "taker_buy_base": 123.977, "taker_buy_quote": 71372.7607 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 575.6, "high": 578.2, "low": 575.0, "close": 577.9, "volume": 200.682, "close_time": 1765641599999, "quote_volume": 115735.7488, "trades": 836, "taker_buy_base": 105.341, "taker_buy_quote": 60752.2105 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 577.8, "high": 579.9, "low": 575.6, "close": 576.8, "volume": 697.828, "close_time": 1765645199999, "quote_volume": 402939.9895, "trades": 1150, "taker_buy_base": 562.579, "taker_buy_quote": 324754.3381 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 576.6, "high": 576.6, "low": 569.0, "close": 570.3, "volume": 261.512, "close_time": 1765648799999, "quote_volume": 149470.5204, "trades": 895, "taker_buy_base": 134.285, "taker_buy_quote": 76713.4469 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 570.3, "high": 573.4, "low": 569.9, "close": 572.3, "volume": 149.504, "close_time": 1765652399999, "quote_volume": 85480.615, "trades": 553, "taker_buy_base": 78.721, "taker_buy_quote": 45019.3918 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 572.4, "high": 574.7, "low": 571.8, "close": 574.2, "volume": 154.493, "close_time": 1765655999999, "quote_volume": 88582.8392, "trades": 466, "taker_buy_base": 90.976, "taker_buy_quote": 52155.9409 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 574.3, "high": 578.4, "low": 573.7, "close": 577.5, "volume": 799.479, "close_time": 1765659599999, "quote_volume": 460098.3224, "trades": 2433, "taker_buy_base": 424.149, "taker_buy_quote": 244086.1264 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 577.6, "high": 577.7, "low": 573.2, "close": 575.9, "volume": 302.593, "close_time": 1765663199999, "quote_volume": 174004.4038, "trades": 938, "taker_buy_base": 127.283, "taker_buy_quote": 73205.5582 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 575.9, "high": 577.5, "low": 573.4, "close": 576.8, "volume": 371.682, "close_time": 1765666799999, "quote_volume": 214016.4495, "trades": 993, "taker_buy_base": 200.304, "taker_buy_quote": 115326.7273 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 576.8, "high": 582.2, "low": 575.7, "close": 580.2, "volume": 367.173, "close_time": 1765670399999, "quote_volume": 212719.5401, "trades": 1172, "taker_buy_base": 178.815, "taker_buy_quote": 103574.8806 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 579.9, "high": 582.7, "low": 578.7, "close": 581.8, "volume": 357.788, "close_time": 1765673999999, "quote_volume": 207832.5005, "trades": 1289, "taker_buy_base": 181.238, "taker_buy_quote": 105263.5953 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 581.7, "high": 582.0, "low": 577.8, "close": 578.1, "volume": 404.409, "close_time": 1765677599999, "quote_volume": 234226.8344, "trades": 1245, "taker_buy_base": 202.158, "taker_buy_quote": 117071.609 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 578.3, "high": 583.1, "low": 578.2, "close": 581.4, "volume": 332.409, "close_time": 1765681199999, "quote_volume": 193062.5132, "trades": 1028, "taker_buy_base": 181.915, "taker_buy_quote": 105664.4757 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 581.5, "high": 584.1, "low": 580.8, "close": 584.0, "volume": 261.211, "close_time": 1765684799999, "quote_volume": 152093.5888, "trades": 961, "taker_buy_base": 146.574, "taker_buy_quote": 85361.0142 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 584.2, "high": 585.5, "low": 577.8, "close": 578.4, "volume": 411.899, "close_time": 1765688399999, "quote_volume": 239586.0832, "trades": 1608, "taker_buy_base": 185.019, "taker_buy_quote": 107642.0034 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 578.3, "high": 579.5, "low": 576.0, "close": 578.4, "volume": 268.894, "close_time": 1765691999999, "quote_volume": 155330.5294, "trades": 982, "taker_buy_base": 148.065, "taker_buy_quote": 85551.7565 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 578.3, "high": 578.5, "low": 574.7, "close": 575.3, "volume": 284.549, "close_time": 1765695599999, "quote_volume": 164032.1298, "trades": 1203, "taker_buy_base": 123.126, "taker_buy_quote": 70997.9198 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 575.3, "high": 578.9, "low": 574.7, "close": 577.1, "volume": 174.886, "close_time": 1765699199999, "quote_volume": 100837.3383, "trades": 474, "taker_buy_base": 94.26, "taker_buy_quote": 54357.185 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 577.1, "high": 578.8, "low": 575.8, "close": 575.8, "volume": 93.124, "close_time": 1765702799999, "quote_volume": 53757.5329, "trades": 256, "taker_buy_base": 48.308, "taker_buy_quote": 27898.3425 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 575.8, "high": 577.8, "low": 573.8, "close": 577.3, "volume": 263.703, "close_time": 1765706399999, "quote_volume": 151909.1363, "trades": 542, "taker_buy_base": 111.692, "taker_buy_quote": 64358.6463 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 577.2, "high": 581.8, "low": 574.8, "close": 579.2, "volume": 281.515, "close_time": 1765709999999, "quote_volume": 162960.5249, "trades": 691, "taker_buy_base": 154.46, "taker_buy_quote": 89413.3287 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 579.1, "high": 579.3, "low": 570.9, "close": 575.8, "volume": 615.042, "close_time": 1765713599999, "quote_volume": 353909.2954, "trades": 1341, "taker_buy_base": 295.769, "taker_buy_quote": 170168.8434 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 575.6, "high": 576.9, "low": 574.6, "close": 574.9, "volume": 191.291, "close_time": 1765717199999, "quote_volume": 110107.877, "trades": 694, "taker_buy_base": 118.358, "taker_buy_quote": 68126.5381 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 574.9, "high": 575.2, "low": 570.7, "close": 573.8, "volume": 234.937, "close_time": 1765720799999, "quote_volume": 134566.5734, "trades": 682, "taker_buy_base": 135.857, "taker_buy_quote": 77808.1418 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 573.7, "high": 574.9, "low": 569.9, "close": 570.9, "volume": 199.851, "close_time": 1765724399999, "quote_volume": 114451.2603, "trades": 709, "taker_buy_base": 80.935, "taker_buy_quote": 46344.2869 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 570.7, "high": 571.2, "low": 567.7, "close": 568.9, "volume": 234.008, "close_time": 1765727999999, "quote_volume": 133250.8919, "trades": 778, "taker_buy_base": 123.539, "taker_buy_quote": 70372.9529 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 568.7, "high": 572.9, "low": 568.4, "close": 570.5, "volume": 287.908, "close_time": 1765731599999, "quote_volume": 164363.3625, "trades": 1467, "taker_buy_base": 145.946, "taker_buy_quote": 83346.0616 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 570.5, "high": 571.3, "low": 566.9, "close": 567.3, "volume": 339.36, "close_time": 1765735199999, "quote_volume": 192946.6677, "trades": 1218, "taker_buy_base": 152.315, "taker_buy_quote": 86602.1949 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 567.2, "high": 568.9, "low": 564.3, "close": 565.6, "volume": 254.471, "close_time": 1765738799999, "quote_volume": 144114.8871, "trades": 1110, "taker_buy_base": 166.562, "taker_buy_quote": 94345.4256 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 565.5, "high": 565.5, "low": 560.7, "close": 561.4, "volume": 269.848, "close_time": 1765742399999, "quote_volume": 151701.8463, "trades": 1166, "taker_buy_base": 131.984, "taker_buy_quote": 74198.1321 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 561.4, "high": 563.5, "low": 559.4, "close": 562.0, "volume": 261.81, "close_time": 1765745999999, "quote_volume": 147083.4657, "trades": 1077, "taker_buy_base": 130.658, "taker_buy_quote": 73432.0561 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 561.9, "high": 563.1, "low": 556.0, "close": 557.3, "volume": 328.185, "close_time": 1765749599999, "quote_volume": 183735.3663, "trades": 1168, "taker_buy_base": 172.479, "taker_buy_quote": 96513.2953 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 557.4, "high": 559.7, "low": 556.5, "close": 559.7, "volume": 288.203, "close_time": 1765753199999, "quote_volume": 160815.8301, "trades": 925, "taker_buy_base": 165.909, "taker_buy_quote": 92572.9222 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 559.8, "high": 561.2, "low": 554.2, "close": 558.4, "volume": 603.173, "close_time": 1765756799999, "quote_volume": 336284.8557, "trades": 2057, "taker_buy_base": 321.624, "taker_buy_quote": 179294.3661 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 558.3, "high": 562.4, "low": 558.1, "close": 562.1, "volume": 329.608, "close_time": 1765760399999, "quote_volume": 184701.6238, "trades": 1423, "taker_buy_base": 190.643, "taker_buy_quote": 106827.4867 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 561.9, "high": 570.0, "low": 560.5, "close": 567.5, "volume": 473.346, "close_time": 1765763999999, "quote_volume": 267937.474, "trades": 1794, "taker_buy_base": 314.484, "taker_buy_quote": 178098.29 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 567.5, "high": 573.5, "low": 567.3, "close": 568.9, "volume": 530.985, "close_time": 1765767599999, "quote_volume": 302960.6963, "trades": 2322, "taker_buy_base": 287.04, "taker_buy_quote": 163736.4037 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 568.8, "high": 570.0, "low": 564.8, "close": 564.9, "volume": 513.183, "close_time": 1765771199999, "quote_volume": 291188.908, "trades": 1861, "taker_buy_base": 191.092, "taker_buy_quote": 108444.5613 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 565.1, "high": 569.2, "low": 564.9, "close": 568.9, "volume": 313.753, "close_time": 1765774799999, "quote_volume": 177748.187, "trades": 1375, "taker_buy_base": 163.956, "taker_buy_quote": 92902.6645 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 568.8, "high": 569.0, "low": 565.6, "close": 566.0, "volume": 398.842, "close_time": 1765778399999, "quote_volume": 226073.5196, "trades": 1733, "taker_buy_base": 199.039, "taker_buy_quote": 112816.8233 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 565.9, "high": 569.4, "low": 564.9, "close": 567.2, "volume": 189.309, "close_time": 1765781999999, "quote_volume": 107400.425, "trades": 829, "taker_buy_base": 101.186, "taker_buy_quote": 57415.9397 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 567.2, "high": 567.7, "low": 565.3, "close": 567.1, "volume": 350.81, "close_time": 1765785599999, "quote_volume": 198724.9867, "trades": 1318, "taker_buy_base": 193.625, "taker_buy_quote": 109686.7694 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 567.1, "high": 569.1, "low": 566.3, "close": 567.8, "volume": 340.21, "close_time": 1765789199999, "quote_volume": 193176.4322, "trades": 1171, "taker_buy_base": 157.166, "taker_buy_quote": 89237.3551 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 567.9, "high": 569.2, "low": 566.4, "close": 568.2, "volume": 488.749, "close_time": 1765792799999, "quote_volume": 277431.1496, "trades": 1793, "taker_buy_base": 272.355, "taker_buy_quote": 154592.5949 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 568.3, "high": 570.4, "low": 567.0, "close": 567.0, "volume": 350.135, "close_time": 1765796399999, "quote_volume": 199089.1535, "trades": 1158, "taker_buy_base": 160.81, "taker_buy_quote": 91435.7052 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 567.0, "high": 567.7, "low": 563.5, "close": 565.0, "volume": 407.27, "close_time": 1765799999999, "quote_volume": 230283.4028, "trades": 1515, "taker_buy_base": 213.378, "taker_buy_quote": 120682.2197 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 565.0, "high": 566.7, "low": 563.1, "close": 566.2, "volume": 362.795, "close_time": 1765803599999, "quote_volume": 204990.8795, "trades": 1053, "taker_buy_base": 224.618, "taker_buy_quote": 126945.0022 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 566.3, "high": 566.4, "low": 561.1, "close": 561.3, "volume": 579.131, "close_time": 1765807199999, "quote_volume": 326218.5877, "trades": 1716, "taker_buy_base": 319.557, "taker_buy_quote": 180032.5366 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 561.4, "high": 565.0, "low": 552.5, "close": 556.0, "volume": 924.975, "close_time": 1765810799999, "quote_volume": 517806.0939, "trades": 2576, "taker_buy_base": 422.613, "taker_buy_quote": 236750.2604 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 555.9, "high": 557.2, "low": 539.2, "close": 542.4, "volume": 1983.919, "close_time": 1765814399999, "quote_volume": 1086857.4427, "trades": 5104, "taker_buy_base": 1047.434, "taker_buy_quote": 573676.4556 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 542.2, "high": 543.7, "low": 527.4, "close": 532.6, "volume": 1556.557, "close_time": 1765817999999, "quote_volume": 832605.9781, "trades": 4160, "taker_buy_base": 639.013, "taker_buy_quote": 342267.0312 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 532.4, "high": 533.0, "low": 524.9, "close": 525.9, "volume": 1202.841, "close_time": 1765821599999, "quote_volume": 634862.0268, "trades": 3235, "taker_buy_base": 613.127, "taker_buy_quote": 323576.1307 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 525.8, "high": 526.4, "low": 518.6, "close": 525.4, "volume": 1218.87, "close_time": 1765825199999, "quote_volume": 637005.8071, "trades": 2910, "taker_buy_base": 650.531, "taker_buy_quote": 340232.0334 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 525.3, "high": 531.4, "low": 525.2, "close": 530.0, "volume": 1159.05, "close_time": 1765828799999, "quote_volume": 613191.3594, "trades": 2211, "taker_buy_base": 606.403, "taker_buy_quote": 320871.8988 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 529.8, "high": 530.6, "low": 525.8, "close": 527.9, "volume": 761.26, "close_time": 1765832399999, "quote_volume": 402203.3545, "trades": 1760, "taker_buy_base": 356.447, "taker_buy_quote": 188433.2748 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 528.0, "high": 533.2, "low": 526.8, "close": 532.9, "volume": 568.967, "close_time": 1765835999999, "quote_volume": 301621.5989, "trades": 2150, "taker_buy_base": 314.319, "taker_buy_quote": 166644.4977 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 532.8, "high": 533.3, "low": 529.2, "close": 530.6, "volume": 487.135, "close_time": 1765839599999, "quote_volume": 258922.9776, "trades": 1699, "taker_buy_base": 253.1, "taker_buy_quote": 134555.3077 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 530.6, "high": 539.6, "low": 530.2, "close": 536.2, "volume": 1225.546, "close_time": 1765843199999, "quote_volume": 656135.7736, "trades": 2847, "taker_buy_base": 745.643, "taker_buy_quote": 399368.7576 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 536.1, "high": 540.2, "low": 534.2, "close": 534.5, "volume": 740.415, "close_time": 1765846799999, "quote_volume": 398260.7079, "trades": 1863, "taker_buy_base": 325.291, "taker_buy_quote": 174976.1385 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 534.8, "high": 537.6, "low": 532.7, "close": 536.7, "volume": 991.334, "close_time": 1765850399999, "quote_volume": 530668.5999, "trades": 2465, "taker_buy_base": 503.17, "taker_buy_quote": 269338.35 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 536.7, "high": 537.2, "low": 532.6, "close": 536.1, "volume": 821.836, "close_time": 1765853999999, "quote_volume": 439959.4926, "trades": 2620, "taker_buy_base": 414.041, "taker_buy_quote": 221648.0843 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 536.0, "high": 536.4, "low": 532.4, "close": 535.8, "volume": 489.349, "close_time": 1765857599999, "quote_volume": 261789.6743, "trades": 1619, "taker_buy_base": 223.739, "taker_buy_quote": 119698.921 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 535.8, "high": 536.2, "low": 527.8, "close": 532.5, "volume": 958.292, "close_time": 1765861199999, "quote_volume": 509721.6871, "trades": 2803, "taker_buy_base": 386.113, "taker_buy_quote": 205397.5867 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 532.6, "high": 533.4, "low": 531.3, "close": 531.8, "volume": 401.035, "close_time": 1765864799999, "quote_volume": 213452.383, "trades": 1176, "taker_buy_base": 190.893, "taker_buy_quote": 101604.113 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 531.8, "high": 535.2, "low": 531.4, "close": 535.2, "volume": 466.707, "close_time": 1765868399999, "quote_volume": 248999.0091, "trades": 1357, "taker_buy_base": 263.223, "taker_buy_quote": 140428.5402 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 535.2, "high": 537.1, "low": 530.3, "close": 531.1, "volume": 583.699, "close_time": 1765871999999, "quote_volume": 311394.9072, "trades": 1700, "taker_buy_base": 299.202, "taker_buy_quote": 159594.8748 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 531.2, "high": 532.7, "low": 528.4, "close": 529.0, "volume": 458.608, "close_time": 1765875599999, "quote_volume": 243790.617, "trades": 1426, "taker_buy_base": 222.976, "taker_buy_quote": 118546.2876 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 529.0, "high": 532.5, "low": 528.5, "close": 531.8, "volume": 685.722, "close_time": 1765879199999, "quote_volume": 364079.1992, "trades": 2044, "taker_buy_base": 352.974, "taker_buy_quote": 187382.7638 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 531.8, "high": 539.6, "low": 531.2, "close": 537.0, "volume": 570.617, "close_time": 1765882799999, "quote_volume": 305241.4051, "trades": 1455, "taker_buy_base": 327.645, "taker_buy_quote": 175286.6108 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 537.2, "high": 544.9, "low": 535.2, "close": 543.5, "volume": 1024.335, "close_time": 1765886399999, "quote_volume": 553274.498, "trades": 3120, "taker_buy_base": 579.775, "taker_buy_quote": 313012.5914 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 543.4, "high": 547.2, "low": 541.2, "close": 545.6, "volume": 589.278, "close_time": 1765889999999, "quote_volume": 320539.0662, "trades": 1605, "taker_buy_base": 288.823, "taker_buy_quote": 157106.7203 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 545.6, "high": 548.9, "low": 537.9, "close": 538.8, "volume": 1736.252, "close_time": 1765893599999, "quote_volume": 942246.0141, "trades": 4107, "taker_buy_base": 868.679, "taker_buy_quote": 471465.5818 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 538.8, "high": 548.0, "low": 536.9, "close": 546.2, "volume": 1289.429, "close_time": 1765897199999, "quote_volume": 700639.9648, "trades": 4214, "taker_buy_base": 714.025, "taker_buy_quote": 388037.2229 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 546.3, "high": 557.5, "low": 544.1, "close": 555.4, "volume": 1855.886, "close_time": 1765900799999, "quote_volume": 1021882.3675, "trades": 5211, "taker_buy_base": 925.343, "taker_buy_quote": 509593.9706 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 555.3, "high": 555.4, "low": 544.6, "close": 545.8, "volume": 759.251, "close_time": 1765904399999, "quote_volume": 416177.7079, "trades": 1816, "taker_buy_base": 380.583, "taker_buy_quote": 208679.4123 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 546.0, "high": 548.2, "low": 545.2, "close": 546.1, "volume": 403.929, "close_time": 1765907999999, "quote_volume": 220795.3235, "trades": 1078, "taker_buy_base": 203.212, "taker_buy_quote": 111085.2254 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 546.2, "high": 552.8, "low": 546.0, "close": 551.2, "volume": 493.409, "close_time": 1765911599999, "quote_volume": 270942.4477, "trades": 1240, "taker_buy_base": 251.44, "taker_buy_quote": 138091.9549 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 551.1, "high": 551.3, "low": 546.7, "close": 548.0, "volume": 241.678, "close_time": 1765915199999, "quote_volume": 132582.4126, "trades": 673, "taker_buy_base": 132.772, "taker_buy_quote": 72826.2431 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 548.1, "high": 549.3, "low": 545.8, "close": 546.5, "volume": 271.893, "close_time": 1765918799999, "quote_volume": 148785.2611, "trades": 598, "taker_buy_base": 113.456, "taker_buy_quote": 62128.6181 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 546.5, "high": 550.3, "low": 546.0, "close": 548.9, "volume": 175.735, "close_time": 1765922399999, "quote_volume": 96363.8338, "trades": 463, "taker_buy_base": 107.311, "taker_buy_quote": 58851.1435 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 548.9, "high": 549.3, "low": 545.6, "close": 546.1, "volume": 199.305, "close_time": 1765925999999, "quote_volume": 109062.1738, "trades": 457, "taker_buy_base": 114.882, "taker_buy_quote": 62866.3885 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 545.9, "high": 547.1, "low": 544.8, "close": 546.2, "volume": 167.948, "close_time": 1765929599999, "quote_volume": 91688.5659, "trades": 544, "taker_buy_base": 102.427, "taker_buy_quote": 55924.6979 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 546.1, "high": 546.9, "low": 544.9, "close": 546.3, "volume": 176.751, "close_time": 1765933199999, "quote_volume": 96496.5519, "trades": 569, "taker_buy_base": 100.338, "taker_buy_quote": 54772.2627 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 546.2, "high": 549.6, "low": 545.8, "close": 546.5, "volume": 304.094, "close_time": 1765936799999, "quote_volume": 166435.0512, "trades": 780, "taker_buy_base": 150.26, "taker_buy_quote": 82249.1503 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 546.6, "high": 550.0, "low": 545.6, "close": 549.0, "volume": 261.239, "close_time": 1765940399999, "quote_volume": 143035.5382, "trades": 949, "taker_buy_base": 136.821, "taker_buy_quote": 74919.2174 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 548.8, "high": 550.3, "low": 545.4, "close": 546.4, "volume": 240.651, "close_time": 1765943999999, "quote_volume": 131664.739, "trades": 811, "taker_buy_base": 129.318, "taker_buy_quote": 70739.3936 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 546.4, "high": 547.0, "low": 543.7, "close": 545.8, "volume": 321.489, "close_time": 1765947599999, "quote_volume": 175375.6048, "trades": 1060, "taker_buy_base": 165.487, "taker_buy_quote": 90293.5901 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 545.7, "high": 547.4, "low": 543.2, "close": 546.3, "volume": 390.055, "close_time": 1765951199999, "quote_volume": 212715.6589, "trades": 1223, "taker_buy_base": 214.36, "taker_buy_quote": 116901.1819 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 546.2, "high": 547.3, "low": 543.9, "close": 546.0, "volume": 232.644, "close_time": 1765954799999, "quote_volume": 127016.6141, "trades": 770, "taker_buy_base": 142.675, "taker_buy_quote": 77882.5226 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 546.0, "high": 546.9, "low": 541.6, "close": 546.6, "volume": 277.108, "close_time": 1765958399999, "quote_volume": 151089.9052, "trades": 967, "taker_buy_base": 155.456, "taker_buy_quote": 84777.2088 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 546.5, "high": 550.7, "low": 545.0, "close": 548.2, "volume": 416.219, "close_time": 1765961999999, "quote_volume": 227929.1859, "trades": 1035, "taker_buy_base": 183.125, "taker_buy_quote": 100272.4803 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 548.0, "high": 550.2, "low": 545.2, "close": 546.2, "volume": 484.717, "close_time": 1765965599999, "quote_volume": 265320.5928, "trades": 1235, "taker_buy_base": 294.978, "taker_buy_quote": 161442.6238 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 546.1, "high": 547.4, "low": 544.9, "close": 546.0, "volume": 226.767, "close_time": 1765969199999, "quote_volume": 123836.6802, "trades": 713, "taker_buy_base": 113.434, "taker_buy_quote": 61948.894 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 545.9, "high": 550.4, "low": 544.9, "close": 548.9, "volume": 398.798, "close_time": 1765972799999, "quote_volume": 218729.2562, "trades": 1297, "taker_buy_base": 216.822, "taker_buy_quote": 118923.6184 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 549.0, "high": 551.4, "low": 548.4, "close": 551.0, "volume": 272.167, "close_time": 1765976399999, "quote_volume": 149587.0654, "trades": 1055, "taker_buy_base": 137.401, "taker_buy_quote": 75507.9394 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 551.1, "high": 554.4, "low": 549.7, "close": 553.8, "volume": 324.877, "close_time": 1765979999999, "quote_volume": 179373.4025, "trades": 1039, "taker_buy_base": 158.737, "taker_buy_quote": 87647.4235 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 553.9, "high": 558.2, "low": 543.7, "close": 557.6, "volume": 756.952, "close_time": 1765983599999, "quote_volume": 417179.4207, "trades": 2439, "taker_buy_base": 391.132, "taker_buy_quote": 215653.2806 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 557.5, "high": 568.7, "low": 553.7, "close": 554.7, "volume": 1702.49, "close_time": 1765987199999, "quote_volume": 953261.9164, "trades": 4514, "taker_buy_base": 801.637, "taker_buy_quote": 449774.0014 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 554.7, "high": 560.3, "low": 548.4, "close": 557.4, "volume": 1169.754, "close_time": 1765990799999, "quote_volume": 647673.8465, "trades": 4047, "taker_buy_base": 463.278, "taker_buy_quote": 256511.4667 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 557.4, "high": 559.5, "low": 549.2, "close": 549.8, "volume": 443.938, "close_time": 1765994399999, "quote_volume": 245568.3724, "trades": 1975, "taker_buy_base": 282.518, "taker_buy_quote": 156294.2373 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 550.0, "high": 553.2, "low": 545.4, "close": 546.9, "volume": 353.671, "close_time": 1765997999999, "quote_volume": 194288.8856, "trades": 1656, "taker_buy_base": 218.66, "taker_buy_quote": 120128.4944 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 547.0, "high": 548.4, "low": 540.4, "close": 546.2, "volume": 642.163, "close_time": 1766001599999, "quote_volume": 349778.8034, "trades": 2343, "taker_buy_base": 320.519, "taker_buy_quote": 174635.9084 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 546.4, "high": 549.5, "low": 542.5, "close": 544.5, "volume": 408.609, "close_time": 1766005199999, "quote_volume": 223310.9967, "trades": 1321, "taker_buy_base": 220.181, "taker_buy_quote": 120566.0895 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 544.5, "high": 546.4, "low": 544.1, "close": 545.6, "volume": 272.676, "close_time": 1766008799999, "quote_volume": 148696.8043, "trades": 1267, "taker_buy_base": 180.309, "taker_buy_quote": 98322.5252 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 545.7, "high": 548.0, "low": 543.6, "close": 547.5, "volume": 292.354, "close_time": 1766012399999, "quote_volume": 159631.0238, "trades": 1470, "taker_buy_base": 154.369, "taker_buy_quote": 84310.1087 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 547.3, "high": 547.6, "low": 544.8, "close": 546.6, "volume": 204.36, "close_time": 1766015999999, "quote_volume": 111593.7011, "trades": 852, "taker_buy_base": 126.759, "taker_buy_quote": 69226.4491 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 546.5, "high": 551.6, "low": 545.4, "close": 551.2, "volume": 270.771, "close_time": 1766019599999, "quote_volume": 148496.6253, "trades": 1012, "taker_buy_base": 158.599, "taker_buy_quote": 87033.7256 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 551.0, "high": 551.3, "low": 544.7, "close": 546.1, "volume": 265.73, "close_time": 1766023199999, "quote_volume": 145503.6637, "trades": 945, "taker_buy_base": 72.391, "taker_buy_quote": 39668.7981 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 546.1, "high": 554.5, "low": 544.9, "close": 553.0, "volume": 309.098, "close_time": 1766026799999, "quote_volume": 170074.4774, "trades": 923, "taker_buy_base": 165.478, "taker_buy_quote": 91027.2669 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 553.0, "high": 553.3, "low": 544.7, "close": 545.5, "volume": 267.263, "close_time": 1766030399999, "quote_volume": 146167.3535, "trades": 1293, "taker_buy_base": 172.108, "taker_buy_quote": 94155.1974 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 545.5, "high": 547.4, "low": 545.0, "close": 546.1, "volume": 151.997, "close_time": 1766033999999, "quote_volume": 83008.7427, "trades": 676, "taker_buy_base": 75.868, "taker_buy_quote": 41445.4981 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 546.2, "high": 546.7, "low": 538.7, "close": 538.8, "volume": 442.868, "close_time": 1766037599999, "quote_volume": 240758.8921, "trades": 1766, "taker_buy_base": 210.501, "taker_buy_quote": 114506.8974 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 538.6, "high": 539.1, "low": 528.2, "close": 529.3, "volume": 719.957, "close_time": 1766041199999, "quote_volume": 384102.0946, "trades": 2026, "taker_buy_base": 338.739, "taker_buy_quote": 180483.4853 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 529.5, "high": 534.0, "low": 528.7, "close": 530.5, "volume": 546.024, "close_time": 1766044799999, "quote_volume": 289691.6494, "trades": 1414, "taker_buy_base": 241.108, "taker_buy_quote": 127949.3208 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 530.4, "high": 536.9, "low": 530.4, "close": 535.4, "volume": 321.941, "close_time": 1766048399999, "quote_volume": 172081.7522, "trades": 893, "taker_buy_base": 185.915, "taker_buy_quote": 99357.4896 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 535.3, "high": 542.5, "low": 534.4, "close": 539.7, "volume": 555.562, "close_time": 1766051999999, "quote_volume": 299406.5303, "trades": 1752, "taker_buy_base": 338.073, "taker_buy_quote": 182237.9167 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 539.8, "high": 541.5, "low": 538.4, "close": 539.3, "volume": 659.235, "close_time": 1766055599999, "quote_volume": 355969.138, "trades": 2200, "taker_buy_base": 387.991, "taker_buy_quote": 209506.3797 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 539.3, "high": 539.3, "low": 534.4, "close": 537.1, "volume": 571.07, "close_time": 1766059199999, "quote_volume": 306515.9125, "trades": 1687, "taker_buy_base": 306.478, "taker_buy_quote": 164512.6528 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 537.2, "high": 540.0, "low": 536.7, "close": 538.6, "volume": 482.253, "close_time": 1766062799999, "quote_volume": 259799.3615, "trades": 1606, "taker_buy_base": 247.41, "taker_buy_quote": 133286.7978 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 538.6, "high": 571.4, "low": 538.6, "close": 570.2, "volume": 3858.54, "close_time": 1766066399999, "quote_volume": 2137677.9313, "trades": 9910, "taker_buy_base": 2268.835, "taker_buy_quote": 1256946.0554 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 570.1, "high": 576.2, "low": 562.5, "close": 566.4, "volume": 2123.974, "close_time": 1766069999999, "quote_volume": 1205391.6354, "trades": 6311, "taker_buy_base": 1125.958, "taker_buy_quote": 639170.0743 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 566.4, "high": 574.5, "low": 563.9, "close": 573.2, "volume": 1242.528, "close_time": 1766073599999, "quote_volume": 708287.81, "trades": 3150, "taker_buy_base": 698.128, "taker_buy_quote": 397893.228 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 573.3, "high": 578.8, "low": 570.3, "close": 574.2, "volume": 1140.403, "close_time": 1766077199999, "quote_volume": 655296.9499, "trades": 3049, "taker_buy_base": 550.153, "taker_buy_quote": 316223.3402 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 574.5, "high": 574.6, "low": 556.3, "close": 563.1, "volume": 1762.731, "close_time": 1766080799999, "quote_volume": 991451.4422, "trades": 3744, "taker_buy_base": 872.651, "taker_buy_quote": 490818.4968 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 563.1, "high": 569.7, "low": 558.8, "close": 560.0, "volume": 785.088, "close_time": 1766084399999, "quote_volume": 443779.598, "trades": 2369, "taker_buy_base": 431.411, "taker_buy_quote": 243970.2283 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 559.9, "high": 581.1, "low": 556.5, "close": 561.2, "volume": 2739.483, "close_time": 1766087999999, "quote_volume": 1557456.2043, "trades": 8953, "taker_buy_base": 1484.096, "taker_buy_quote": 846068.204 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 561.2, "high": 569.5, "low": 560.4, "close": 567.4, "volume": 832.882, "close_time": 1766091599999, "quote_volume": 471088.0133, "trades": 2775, "taker_buy_base": 486.213, "taker_buy_quote": 275056.1117 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 567.7, "high": 573.0, "low": 567.4, "close": 571.2, "volume": 552.473, "close_time": 1766095199999, "quote_volume": 314860.5586, "trades": 2233, "taker_buy_base": 297.177, "taker_buy_quote": 169344.808 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 571.2, "high": 573.6, "low": 566.8, "close": 568.9, "volume": 535.288, "close_time": 1766098799999, "quote_volume": 304826.7591, "trades": 1727, "taker_buy_base": 222.896, "taker_buy_quote": 126906.0021 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 568.8, "high": 570.5, "low": 562.9, "close": 565.7, "volume": 589.573, "close_time": 1766102399999, "quote_volume": 334015.6919, "trades": 2007, "taker_buy_base": 269.316, "taker_buy_quote": 152556.1868 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 565.7, "high": 571.5, "low": 562.2, "close": 569.9, "volume": 893.426, "close_time": 1766105999999, "quote_volume": 505558.0406, "trades": 2409, "taker_buy_base": 415.784, "taker_buy_quote": 235614.9036 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 569.8, "high": 569.8, "low": 561.6, "close": 564.3, "volume": 528.654, "close_time": 1766109599999, "quote_volume": 299143.1357, "trades": 1939, "taker_buy_base": 258.431, "taker_buy_quote": 146219.3479 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 564.0, "high": 564.4, "low": 557.0, "close": 562.6, "volume": 712.99, "close_time": 1766113199999, "quote_volume": 400047.742, "trades": 2957, "taker_buy_base": 361.804, "taker_buy_quote": 203030.535 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 562.6, "high": 597.3, "low": 562.2, "close": 584.7, "volume": 2192.904, "close_time": 1766116799999, "quote_volume": 1276465.1751, "trades": 7002, "taker_buy_base": 1244.271, "taker_buy_quote": 724656.4125 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 584.9, "high": 590.3, "low": 583.4, "close": 589.9, "volume": 868.148, "close_time": 1766120399999, "quote_volume": 510028.21, "trades": 2557, "taker_buy_base": 467.7, "taker_buy_quote": 274926.5433 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 589.8, "high": 589.8, "low": 583.5, "close": 586.3, "volume": 451.56, "close_time": 1766123999999, "quote_volume": 264500.7172, "trades": 1586, "taker_buy_base": 260.113, "taker_buy_quote": 152409.3183 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 586.4, "high": 588.1, "low": 585.2, "close": 587.1, "volume": 467.502, "close_time": 1766127599999, "quote_volume": 274243.7348, "trades": 1539, "taker_buy_base": 219.575, "taker_buy_quote": 128830.41 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 587.2, "high": 592.7, "low": 584.8, "close": 585.8, "volume": 1125.89, "close_time": 1766131199999, "quote_volume": 663179.4164, "trades": 2549, "taker_buy_base": 643.928, "taker_buy_quote": 379822.1456 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 585.8, "high": 590.0, "low": 585.4, "close": 588.3, "volume": 993.291, "close_time": 1766134799999, "quote_volume": 583787.4761, "trades": 3044, "taker_buy_base": 425.281, "taker_buy_quote": 250016.7204 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 588.4, "high": 592.2, "low": 587.9, "close": 591.6, "volume": 513.042, "close_time": 1766138399999, "quote_volume": 302623.014, "trades": 1254, "taker_buy_base": 243.908, "taker_buy_quote": 143854.0121 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 591.4, "high": 595.5, "low": 589.3, "close": 594.2, "volume": 580.984, "close_time": 1766141999999, "quote_volume": 343872.4821, "trades": 1347, "taker_buy_base": 299.427, "taker_buy_quote": 177257.9868 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 594.1, "high": 600.2, "low": 589.0, "close": 589.8, "volume": 662.107, "close_time": 1766145599999, "quote_volume": 393992.5409, "trades": 2415, "taker_buy_base": 328.456, "taker_buy_quote": 195468.0039 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 589.9, "high": 590.9, "low": 585.0, "close": 585.9, "volume": 624.665, "close_time": 1766149199999, "quote_volume": 367102.3616, "trades": 1533, "taker_buy_base": 266.813, "taker_buy_quote": 156857.1687 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 586.1, "high": 588.4, "low": 584.4, "close": 586.4, "volume": 349.892, "close_time": 1766152799999, "quote_volume": 205203.034, "trades": 1183, "taker_buy_base": 183.373, "taker_buy_quote": 107585.3118 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 586.6, "high": 593.3, "low": 583.9, "close": 589.7, "volume": 526.176, "close_time": 1766156399999, "quote_volume": 309738.2905, "trades": 1712, "taker_buy_base": 281.42, "taker_buy_quote": 165802.4285 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 589.7, "high": 596.2, "low": 588.8, "close": 589.7, "volume": 578.749, "close_time": 1766159999999, "quote_volume": 342788.7277, "trades": 2012, "taker_buy_base": 331.253, "taker_buy_quote": 196217.4012 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 589.5, "high": 603.1, "low": 589.5, "close": 598.3, "volume": 906.821, "close_time": 1766163599999, "quote_volume": 543033.8155, "trades": 2466, "taker_buy_base": 544.602, "taker_buy_quote": 326240.3336 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 598.4, "high": 613.0, "low": 598.0, "close": 607.0, "volume": 1659.726, "close_time": 1766167199999, "quote_volume": 1009880.1519, "trades": 4771, "taker_buy_base": 775.191, "taker_buy_quote": 471683.4402 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 607.1, "high": 616.5, "low": 607.1, "close": 614.0, "volume": 1092.848, "close_time": 1766170799999, "quote_volume": 668842.662, "trades": 3098, "taker_buy_base": 617.496, "taker_buy_quote": 377915.2458 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 614.2, "high": 625.7, "low": 614.0, "close": 624.1, "volume": 896.502, "close_time": 1766174399999, "quote_volume": 556242.7165, "trades": 3179, "taker_buy_base": 491.755, "taker_buy_quote": 305009.6386 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 624.1, "high": 628.6, "low": 619.5, "close": 622.1, "volume": 822.6, "close_time": 1766177999999, "quote_volume": 513492.4486, "trades": 2419, "taker_buy_base": 424.209, "taker_buy_quote": 264754.8483 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 621.8, "high": 625.3, "low": 621.3, "close": 623.2, "volume": 353.08, "close_time": 1766181599999, "quote_volume": 219911.4723, "trades": 1205, "taker_buy_base": 189.129, "taker_buy_quote": 117788.0467 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 623.2, "high": 631.1, "low": 621.3, "close": 627.4, "volume": 469.225, "close_time": 1766185199999, "quote_volume": 293646.4621, "trades": 1495, "taker_buy_base": 312.2, "taker_buy_quote": 195548.891 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 627.4, "high": 628.0, "low": 621.9, "close": 624.6, "volume": 234.891, "close_time": 1766188799999, "quote_volume": 146857.8157, "trades": 890, "taker_buy_base": 90.594, "taker_buy_quote": 56643.6805 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 624.3, "high": 625.5, "low": 616.4, "close": 619.1, "volume": 763.244, "close_time": 1766192399999, "quote_volume": 473373.8159, "trades": 2066, "taker_buy_base": 462.567, "taker_buy_quote": 286825.436 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 619.2, "high": 619.8, "low": 604.9, "close": 607.6, "volume": 1089.116, "close_time": 1766195999999, "quote_volume": 664149.8849, "trades": 2920, "taker_buy_base": 465.08, "taker_buy_quote": 283451.795 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 607.7, "high": 612.3, "low": 604.8, "close": 610.7, "volume": 339.532, "close_time": 1766199599999, "quote_volume": 206605.2952, "trades": 1222, "taker_buy_base": 172.294, "taker_buy_quote": 104910.8252 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 610.6, "high": 611.5, "low": 598.5, "close": 601.1, "volume": 793.083, "close_time": 1766203199999, "quote_volume": 479728.5988, "trades": 2096, "taker_buy_base": 315.349, "taker_buy_quote": 190703.5148 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 601.2, "high": 605.2, "low": 601.2, "close": 602.0, "volume": 471.895, "close_time": 1766206799999, "quote_volume": 284308.5189, "trades": 1271, "taker_buy_base": 190.989, "taker_buy_quote": 115124.898 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 602.1, "high": 609.5, "low": 601.9, "close": 607.6, "volume": 548.296, "close_time": 1766210399999, "quote_volume": 332537.9184, "trades": 1436, "taker_buy_base": 309.276, "taker_buy_quote": 187566.2724 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 607.6, "high": 608.7, "low": 603.5, "close": 605.9, "volume": 537.557, "close_time": 1766213999999, "quote_volume": 325717.6269, "trades": 1306, "taker_buy_base": 242.521, "taker_buy_quote": 146947.7683 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 605.9, "high": 606.2, "low": 593.8, "close": 594.6, "volume": 1346.614, "close_time": 1766217599999, "quote_volume": 805853.9671, "trades": 3188, "taker_buy_base": 620.3, "taker_buy_quote": 371218.3241 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 594.9, "high": 599.4, "low": 591.9, "close": 596.8, "volume": 477.176, "close_time": 1766221199999, "quote_volume": 284419.1779, "trades": 1475, "taker_buy_base": 252.717, "taker_buy_quote": 150697.2238 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 596.8, "high": 598.5, "low": 592.8, "close": 594.6, "volume": 407.187, "close_time": 1766224799999, "quote_volume": 242566.3698, "trades": 1053, "taker_buy_base": 189.473, "taker_buy_quote": 112905.962 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 594.3, "high": 596.7, "low": 591.5, "close": 594.1, "volume": 455.053, "close_time": 1766228399999, "quote_volume": 270236.7017, "trades": 1153, "taker_buy_base": 203.722, "taker_buy_quote": 120888.8695 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 594.2, "high": 595.2, "low": 592.0, "close": 593.6, "volume": 242.778, "close_time": 1766231999999, "quote_volume": 144134.7911, "trades": 747, "taker_buy_base": 118.874, "taker_buy_quote": 70583.4692 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 593.7, "high": 595.0, "low": 591.6, "close": 592.0, "volume": 407.082, "close_time": 1766235599999, "quote_volume": 241264.2768, "trades": 694, "taker_buy_base": 157.094, "taker_buy_quote": 93151.4538 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 592.0, "high": 593.4, "low": 588.4, "close": 592.5, "volume": 452.79, "close_time": 1766239199999, "quote_volume": 267574.4332, "trades": 1355, "taker_buy_base": 213.894, "taker_buy_quote": 126441.4736 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 592.5, "high": 598.6, "low": 589.9, "close": 596.6, "volume": 380.232, "close_time": 1766242799999, "quote_volume": 225979.1036, "trades": 1212, "taker_buy_base": 202.293, "taker_buy_quote": 120220.5595 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 596.4, "high": 601.0, "low": 594.5, "close": 600.4, "volume": 417.244, "close_time": 1766246399999, "quote_volume": 249140.6378, "trades": 1275, "taker_buy_base": 230.719, "taker_buy_quote": 137814.7053 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 600.5, "high": 601.0, "low": 595.6, "close": 596.6, "volume": 276.283, "close_time": 1766249999999, "quote_volume": 165114.4951, "trades": 704, "taker_buy_base": 82.891, "taker_buy_quote": 49491.6621 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 596.6, "high": 596.9, "low": 594.8, "close": 595.5, "volume": 133.734, "close_time": 1766253599999, "quote_volume": 79703.2541, "trades": 523, "taker_buy_base": 58.045, "taker_buy_quote": 34593.991 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 595.8, "high": 596.2, "low": 592.1, "close": 594.3, "volume": 242.905, "close_time": 1766257199999, "quote_volume": 144380.306, "trades": 668, "taker_buy_base": 124.034, "taker_buy_quote": 73717.8063 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 594.5, "high": 595.5, "low": 593.8, "close": 594.8, "volume": 113.484, "close_time": 1766260799999, "quote_volume": 67491.0962, "trades": 360, "taker_buy_base": 52.163, "taker_buy_quote": 31020.0157 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 594.7, "high": 595.8, "low": 594.3, "close": 594.8, "volume": 63.722, "close_time": 1766264399999, "quote_volume": 37917.2035, "trades": 262, "taker_buy_base": 34.633, "taker_buy_quote": 20607.9359 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 594.9, "high": 596.5, "low": 594.4, "close": 594.7, "volume": 185.755, "close_time": 1766267999999, "quote_volume": 110611.3403, "trades": 540, "taker_buy_base": 108.63, "taker_buy_quote": 64682.9315 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 594.7, "high": 596.3, "low": 593.5, "close": 594.5, "volume": 178.739, "close_time": 1766271599999, "quote_volume": 106335.5271, "trades": 522, "taker_buy_base": 90.118, "taker_buy_quote": 53617.691 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 594.2, "high": 596.0, "low": 591.7, "close": 591.8, "volume": 136.666, "close_time": 1766275199999, "quote_volume": 81133.2755, "trades": 550, "taker_buy_base": 62.75, "taker_buy_quote": 37261.858 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 591.8, "high": 595.6, "low": 590.8, "close": 593.7, "volume": 335.627, "close_time": 1766278799999, "quote_volume": 199015.7019, "trades": 949, "taker_buy_base": 178.819, "taker_buy_quote": 106068.0827 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 593.7, "high": 598.0, "low": 591.3, "close": 597.0, "volume": 458.999, "close_time": 1766282399999, "quote_volume": 272780.5878, "trades": 1186, "taker_buy_base": 319.054, "taker_buy_quote": 189627.7391 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 596.9, "high": 599.8, "low": 594.7, "close": 595.8, "volume": 1690.428, "close_time": 1766285999999, "quote_volume": 1010548.1715, "trades": 2059, "taker_buy_base": 1574.752, "taker_buy_quote": 941438.2065 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 595.6, "high": 602.6, "low": 594.9, "close": 600.3, "volume": 857.25, "close_time": 1766289599999, "quote_volume": 514349.2801, "trades": 2041, "taker_buy_base": 781.686, "taker_buy_quote": 469021.5878 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 600.1, "high": 600.2, "low": 596.6, "close": 598.0, "volume": 202.484, "close_time": 1766293199999, "quote_volume": 121193.91, "trades": 724, "taker_buy_base": 108.429, "taker_buy_quote": 64889.6781 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 598.0, "high": 599.5, "low": 593.5, "close": 595.0, "volume": 220.617, "close_time": 1766296799999, "quote_volume": 131687.5966, "trades": 858, "taker_buy_base": 103.518, "taker_buy_quote": 61788.869 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 595.1, "high": 596.1, "low": 592.2, "close": 593.7, "volume": 189.698, "close_time": 1766300399999, "quote_volume": 112672.5801, "trades": 757, "taker_buy_base": 91.829, "taker_buy_quote": 54524.7974 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 593.8, "high": 594.6, "low": 586.3, "close": 588.3, "volume": 380.205, "close_time": 1766303999999, "quote_volume": 224186.8913, "trades": 1354, "taker_buy_base": 194.645, "taker_buy_quote": 114776.812 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 588.4, "high": 591.0, "low": 587.0, "close": 587.4, "volume": 224.643, "close_time": 1766307599999, "quote_volume": 132216.8822, "trades": 984, "taker_buy_base": 105.685, "taker_buy_quote": 62232.3513 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 587.6, "high": 589.7, "low": 584.3, "close": 588.6, "volume": 421.369, "close_time": 1766311199999, "quote_volume": 247201.0473, "trades": 1435, "taker_buy_base": 225.604, "taker_buy_quote": 132355.2408 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 588.8, "high": 589.4, "low": 586.0, "close": 587.4, "volume": 151.035, "close_time": 1766314799999, "quote_volume": 88717.2073, "trades": 610, "taker_buy_base": 56.719, "taker_buy_quote": 33314.634 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 587.5, "high": 587.9, "low": 586.4, "close": 587.7, "volume": 53.003, "close_time": 1766318399999, "quote_volume": 31124.332, "trades": 300, "taker_buy_base": 27.354, "taker_buy_quote": 16066.1926 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 587.8, "high": 588.3, "low": 584.6, "close": 585.4, "volume": 65.594, "close_time": 1766321999999, "quote_volume": 38462.0786, "trades": 314, "taker_buy_base": 38.985, "taker_buy_quote": 22851.1339 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 585.5, "high": 585.5, "low": 576.9, "close": 578.0, "volume": 773.787, "close_time": 1766325599999, "quote_volume": 449481.2198, "trades": 1886, "taker_buy_base": 317.275, "taker_buy_quote": 184371.1243 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 577.7, "high": 583.3, "low": 577.3, "close": 579.6, "volume": 300.196, "close_time": 1766329199999, "quote_volume": 174535.6057, "trades": 996, "taker_buy_base": 221.249, "taker_buy_quote": 128641.6967 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 579.7, "high": 581.7, "low": 577.9, "close": 579.6, "volume": 252.773, "close_time": 1766332799999, "quote_volume": 146542.8513, "trades": 1052, "taker_buy_base": 152.046, "taker_buy_quote": 88161.9765 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 579.5, "high": 582.5, "low": 578.3, "close": 580.2, "volume": 171.707, "close_time": 1766336399999, "quote_volume": 99713.4143, "trades": 714, "taker_buy_base": 93.496, "taker_buy_quote": 54297.3809 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 580.1, "high": 581.5, "low": 578.9, "close": 581.1, "volume": 120.661, "close_time": 1766339999999, "quote_volume": 70037.5363, "trades": 663, "taker_buy_base": 75.958, "taker_buy_quote": 44090.2761 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 581.1, "high": 581.5, "low": 579.0, "close": 580.1, "volume": 99.317, "close_time": 1766343599999, "quote_volume": 57616.6322, "trades": 548, "taker_buy_base": 43.594, "taker_buy_quote": 25305.3902 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 580.2, "high": 584.8, "low": 579.5, "close": 583.8, "volume": 216.201, "close_time": 1766347199999, "quote_volume": 125837.3243, "trades": 935, "taker_buy_base": 141.737, "taker_buy_quote": 82485.4346 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 584.0, "high": 590.5, "low": 583.9, "close": 587.1, "volume": 266.283, "close_time": 1766350799999, "quote_volume": 156312.2314, "trades": 1006, "taker_buy_base": 91.855, "taker_buy_quote": 53908.2383 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 586.6, "high": 589.8, "low": 584.2, "close": 584.7, "volume": 146.709, "close_time": 1766354399999, "quote_volume": 86162.6403, "trades": 815, "taker_buy_base": 87.388, "taker_buy_quote": 51366.7786 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 584.6, "high": 589.5, "low": 584.5, "close": 588.3, "volume": 191.272, "close_time": 1766357999999, "quote_volume": 112259.7384, "trades": 608, "taker_buy_base": 76.649, "taker_buy_quote": 44983.6313 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 588.4, "high": 591.4, "low": 587.5, "close": 591.2, "volume": 181.388, "close_time": 1766361599999, "quote_volume": 106892.4972, "trades": 827, "taker_buy_base": 84.379, "taker_buy_quote": 49742.5477 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 591.2, "high": 598.5, "low": 590.9, "close": 593.5, "volume": 393.666, "close_time": 1766365199999, "quote_volume": 234174.3925, "trades": 1573, "taker_buy_base": 169.854, "taker_buy_quote": 101094.6943 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 593.6, "high": 596.7, "low": 585.8, "close": 587.6, "volume": 585.102, "close_time": 1766368799999, "quote_volume": 345730.9686, "trades": 2483, "taker_buy_base": 296.598, "taker_buy_quote": 175357.5813 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 587.4, "high": 588.0, "low": 572.0, "close": 581.8, "volume": 840.289, "close_time": 1766372399999, "quote_volume": 487627.0163, "trades": 2653, "taker_buy_base": 454.603, "taker_buy_quote": 264070.6207 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 581.8, "high": 584.6, "low": 579.8, "close": 582.1, "volume": 288.859, "close_time": 1766375999999, "quote_volume": 168187.5471, "trades": 1281, "taker_buy_base": 127.705, "taker_buy_quote": 74395.808 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 581.9, "high": 583.1, "low": 579.2, "close": 581.3, "volume": 287.965, "close_time": 1766379599999, "quote_volume": 167258.7378, "trades": 1099, "taker_buy_base": 117.393, "taker_buy_quote": 68153.2455 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 581.3, "high": 585.8, "low": 580.0, "close": 581.0, "volume": 231.119, "close_time": 1766383199999, "quote_volume": 134539.8715, "trades": 979, "taker_buy_base": 129.418, "taker_buy_quote": 75359.4112 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 581.1, "high": 581.1, "low": 575.8, "close": 578.0, "volume": 271.878, "close_time": 1766386799999, "quote_volume": 157178.4751, "trades": 1198, "taker_buy_base": 152.007, "taker_buy_quote": 87880.2397 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 578.1, "high": 579.6, "low": 577.2, "close": 577.7, "volume": 186.579, "close_time": 1766390399999, "quote_volume": 107944.7548, "trades": 564, "taker_buy_base": 103.093, "taker_buy_quote": 59635.2885 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 577.6, "high": 580.6, "low": 577.6, "close": 578.7, "volume": 605.522, "close_time": 1766393999999, "quote_volume": 350608.6344, "trades": 2555, "taker_buy_base": 315.634, "taker_buy_quote": 182818.342 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 578.7, "high": 580.9, "low": 578.3, "close": 580.6, "volume": 356.324, "close_time": 1766397599999, "quote_volume": 206713.7945, "trades": 1581, "taker_buy_base": 188.135, "taker_buy_quote": 109157.1537 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 580.5, "high": 585.7, "low": 578.4, "close": 585.4, "volume": 372.733, "close_time": 1766401199999, "quote_volume": 216705.0986, "trades": 1078, "taker_buy_base": 247.444, "taker_buy_quote": 143925.242 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 585.5, "high": 594.5, "low": 584.9, "close": 590.7, "volume": 652.298, "close_time": 1766404799999, "quote_volume": 384937.8586, "trades": 2043, "taker_buy_base": 313.503, "taker_buy_quote": 185110.5548 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 590.7, "high": 595.5, "low": 589.6, "close": 590.2, "volume": 505.007, "close_time": 1766408399999, "quote_volume": 298741.4214, "trades": 1169, "taker_buy_base": 263.539, "taker_buy_quote": 155908.3 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 590.1, "high": 595.4, "low": 589.2, "close": 589.7, "volume": 232.559, "close_time": 1766411999999, "quote_volume": 137722.8609, "trades": 1016, "taker_buy_base": 101.595, "taker_buy_quote": 60200.17 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 589.8, "high": 593.9, "low": 587.8, "close": 591.9, "volume": 334.349, "close_time": 1766415599999, "quote_volume": 197523.6672, "trades": 1152, "taker_buy_base": 174.088, "taker_buy_quote": 102816.4344 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 592.1, "high": 596.6, "low": 587.1, "close": 595.2, "volume": 304.912, "close_time": 1766419199999, "quote_volume": 180426.6805, "trades": 1469, "taker_buy_base": 154.261, "taker_buy_quote": 91327.83 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 594.6, "high": 596.9, "low": 592.6, "close": 595.6, "volume": 474.653, "close_time": 1766422799999, "quote_volume": 282376.9737, "trades": 1219, "taker_buy_base": 236.71, "taker_buy_quote": 140834.9029 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 595.4, "high": 595.9, "low": 590.9, "close": 593.8, "volume": 140.647, "close_time": 1766426399999, "quote_volume": 83348.0802, "trades": 654, "taker_buy_base": 55.856, "taker_buy_quote": 33092.7288 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 593.5, "high": 593.8, "low": 589.6, "close": 590.2, "volume": 100.986, "close_time": 1766429999999, "quote_volume": 59741.1559, "trades": 452, "taker_buy_base": 50.95, "taker_buy_quote": 30144.0548 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 589.6, "high": 590.0, "low": 584.1, "close": 588.5, "volume": 460.318, "close_time": 1766433599999, "quote_volume": 270194.7754, "trades": 1576, "taker_buy_base": 279.617, "taker_buy_quote": 164097.6905 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 588.4, "high": 591.6, "low": 586.8, "close": 589.1, "volume": 396.367, "close_time": 1766437199999, "quote_volume": 233684.2802, "trades": 1429, "taker_buy_base": 193.06, "taker_buy_quote": 113885.7263 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 589.0, "high": 590.8, "low": 588.0, "close": 589.7, "volume": 321.739, "close_time": 1766440799999, "quote_volume": 189716.9333, "trades": 1084, "taker_buy_base": 127.784, "taker_buy_quote": 75346.077 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 589.5, "high": 591.9, "low": 587.8, "close": 590.0, "volume": 195.547, "close_time": 1766444399999, "quote_volume": 115444.8708, "trades": 767, "taker_buy_base": 127.036, "taker_buy_quote": 75006.6465 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 590.0, "high": 591.5, "low": 588.7, "close": 590.3, "volume": 329.814, "close_time": 1766447999999, "quote_volume": 194587.099, "trades": 1481, "taker_buy_base": 175.752, "taker_buy_quote": 103705.4927 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 590.3, "high": 590.6, "low": 588.7, "close": 589.9, "volume": 585.128, "close_time": 1766451599999, "quote_volume": 344982.594, "trades": 1879, "taker_buy_base": 246.81, "taker_buy_quote": 145523.7996 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 589.9, "high": 591.0, "low": 588.5, "close": 590.9, "volume": 193.162, "close_time": 1766455199999, "quote_volume": 113925.1188, "trades": 623, "taker_buy_base": 101.768, "taker_buy_quote": 60031.8683 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 590.9, "high": 593.6, "low": 588.4, "close": 589.6, "volume": 674.825, "close_time": 1766458799999, "quote_volume": 398954.1231, "trades": 2675, "taker_buy_base": 328.719, "taker_buy_quote": 194302.1159 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 589.6, "high": 590.6, "low": 587.7, "close": 590.0, "volume": 214.381, "close_time": 1766462399999, "quote_volume": 126378.834, "trades": 936, "taker_buy_base": 94.774, "taker_buy_quote": 55880.4276 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 590.0, "high": 590.3, "low": 579.1, "close": 581.0, "volume": 317.888, "close_time": 1766465999999, "quote_volume": 185432.5403, "trades": 1398, "taker_buy_base": 165.872, "taker_buy_quote": 96731.4765 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 581.0, "high": 582.0, "low": 576.9, "close": 580.2, "volume": 467.636, "close_time": 1766469599999, "quote_volume": 271293.5598, "trades": 1732, "taker_buy_base": 223.196, "taker_buy_quote": 129568.2547 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 579.9, "high": 583.0, "low": 577.9, "close": 581.9, "volume": 509.498, "close_time": 1766473199999, "quote_volume": 295442.914, "trades": 1843, "taker_buy_base": 241.078, "taker_buy_quote": 139808.5612 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 581.8, "high": 583.2, "low": 581.3, "close": 581.7, "volume": 134.359, "close_time": 1766476799999, "quote_volume": 78231.2924, "trades": 476, "taker_buy_base": 62.346, "taker_buy_quote": 36304.3593 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 581.6, "high": 586.3, "low": 580.6, "close": 586.3, "volume": 208.137, "close_time": 1766480399999, "quote_volume": 121566.7481, "trades": 1028, "taker_buy_base": 142.518, "taker_buy_quote": 83236.1772 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 586.1, "high": 588.0, "low": 583.9, "close": 584.6, "volume": 746.451, "close_time": 1766483999999, "quote_volume": 437090.5776, "trades": 2829, "taker_buy_base": 414.069, "taker_buy_quote": 242491.0268 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 584.6, "high": 584.7, "low": 580.6, "close": 581.2, "volume": 363.873, "close_time": 1766487599999, "quote_volume": 211964.9557, "trades": 1076, "taker_buy_base": 219.545, "taker_buy_quote": 127858.6666 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 581.2, "high": 582.7, "low": 579.2, "close": 580.5, "volume": 309.119, "close_time": 1766491199999, "quote_volume": 179345.8584, "trades": 1293, "taker_buy_base": 150.596, "taker_buy_quote": 87369.6923 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 580.2, "high": 580.3, "low": 576.8, "close": 578.4, "volume": 165.402, "close_time": 1766494799999, "quote_volume": 95674.5753, "trades": 592, "taker_buy_base": 79.701, "taker_buy_quote": 46093.4758 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 578.4, "high": 580.8, "low": 576.0, "close": 576.9, "volume": 204.515, "close_time": 1766498399999, "quote_volume": 118262.8169, "trades": 758, "taker_buy_base": 114.66, "taker_buy_quote": 66301.6468 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 576.7, "high": 578.2, "low": 571.1, "close": 574.3, "volume": 466.29, "close_time": 1766501999999, "quote_volume": 268060.8299, "trades": 1572, "taker_buy_base": 208.058, "taker_buy_quote": 119538.9737 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 574.4, "high": 578.0, "low": 572.3, "close": 576.6, "volume": 162.499, "close_time": 1766505599999, "quote_volume": 93426.4293, "trades": 705, "taker_buy_base": 68.45, "taker_buy_quote": 39380.4845 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 576.5, "high": 581.0, "low": 576.2, "close": 576.3, "volume": 339.327, "close_time": 1766509199999, "quote_volume": 196513.9463, "trades": 948, "taker_buy_base": 214.199, "taker_buy_quote": 124039.9692 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 576.1, "high": 577.3, "low": 570.5, "close": 570.8, "volume": 424.901, "close_time": 1766512799999, "quote_volume": 243733.5848, "trades": 1443, "taker_buy_base": 203.663, "taker_buy_quote": 116847.3238 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 570.9, "high": 577.2, "low": 570.9, "close": 576.7, "volume": 545.46, "close_time": 1766516399999, "quote_volume": 313439.3056, "trades": 2253, "taker_buy_base": 339.827, "taker_buy_quote": 195293.6611 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 576.6, "high": 578.5, "low": 574.2, "close": 575.0, "volume": 318.268, "close_time": 1766519999999, "quote_volume": 183296.9892, "trades": 1219, "taker_buy_base": 128.095, "taker_buy_quote": 73835.3338 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 575.1, "high": 578.7, "low": 573.7, "close": 576.4, "volume": 350.961, "close_time": 1766523599999, "quote_volume": 202395.5324, "trades": 1412, "taker_buy_base": 186.591, "taker_buy_quote": 107570.1485 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 576.3, "high": 576.9, "low": 574.9, "close": 576.8, "volume": 220.086, "close_time": 1766527199999, "quote_volume": 126685.5558, "trades": 925, "taker_buy_base": 84.444, "taker_buy_quote": 48617.9978 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 576.7, "high": 576.8, "low": 574.2, "close": 575.9, "volume": 144.519, "close_time": 1766530799999, "quote_volume": 83185.7608, "trades": 510, "taker_buy_base": 83.552, "taker_buy_quote": 48111.1555 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 575.9, "high": 576.0, "low": 571.7, "close": 572.1, "volume": 514.71, "close_time": 1766534399999, "quote_volume": 295451.1667, "trades": 2180, "taker_buy_base": 299.048, "taker_buy_quote": 171689.0635 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 572.4, "high": 575.6, "low": 571.2, "close": 575.1, "volume": 349.931, "close_time": 1766537999999, "quote_volume": 200673.3818, "trades": 1358, "taker_buy_base": 221.117, "taker_buy_quote": 126789.5202 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 575.3, "high": 577.7, "low": 575.2, "close": 576.7, "volume": 418.899, "close_time": 1766541599999, "quote_volume": 241601.0339, "trades": 1923, "taker_buy_base": 241.011, "taker_buy_quote": 139011.1526 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 576.7, "high": 577.3, "low": 568.7, "close": 571.9, "volume": 465.216, "close_time": 1766545199999, "quote_volume": 266551.7972, "trades": 1931, "taker_buy_base": 169.093, "taker_buy_quote": 96961.577 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 572.0, "high": 574.4, "low": 568.4, "close": 573.2, "volume": 487.26, "close_time": 1766548799999, "quote_volume": 278460.7428, "trades": 2458, "taker_buy_base": 223.005, "taker_buy_quote": 127465.3254 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 573.1, "high": 574.7, "low": 571.2, "close": 571.2, "volume": 497.27, "close_time": 1766552399999, "quote_volume": 284819.6743, "trades": 2303, "taker_buy_base": 269.553, "taker_buy_quote": 154429.6609 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 571.3, "high": 576.7, "low": 570.8, "close": 573.3, "volume": 459.955, "close_time": 1766555999999, "quote_volume": 263619.2793, "trades": 1876, "taker_buy_base": 286.902, "taker_buy_quote": 164400.3367 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 573.2, "high": 575.6, "low": 571.3, "close": 572.0, "volume": 428.358, "close_time": 1766559599999, "quote_volume": 245777.8898, "trades": 2130, "taker_buy_base": 245.853, "taker_buy_quote": 141085.0149 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 572.0, "high": 574.3, "low": 571.7, "close": 572.5, "volume": 191.931, "close_time": 1766563199999, "quote_volume": 110035.7063, "trades": 852, "taker_buy_base": 100.164, "taker_buy_quote": 57422.9686 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 572.5, "high": 573.5, "low": 568.8, "close": 569.8, "volume": 485.211, "close_time": 1766566799999, "quote_volume": 277122.4849, "trades": 1576, "taker_buy_base": 218.239, "taker_buy_quote": 124621.0133 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 570.0, "high": 573.1, "low": 569.8, "close": 571.1, "volume": 398.015, "close_time": 1766570399999, "quote_volume": 227230.217, "trades": 1295, "taker_buy_base": 140.327, "taker_buy_quote": 80155.3378 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 571.1, "high": 575.9, "low": 570.9, "close": 575.2, "volume": 304.336, "close_time": 1766573999999, "quote_volume": 174553.9233, "trades": 1405, "taker_buy_base": 197.016, "taker_buy_quote": 113051.6311 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 575.3, "high": 578.1, "low": 574.8, "close": 575.2, "volume": 353.039, "close_time": 1766577599999, "quote_volume": 203429.9187, "trades": 1193, "taker_buy_base": 224.944, "taker_buy_quote": 129638.1419 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 575.2, "high": 581.0, "low": 574.2, "close": 579.5, "volume": 330.148, "close_time": 1766581199999, "quote_volume": 190337.5682, "trades": 1521, "taker_buy_base": 210.853, "taker_buy_quote": 121595.6225 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 579.2, "high": 579.2, "low": 575.4, "close": 575.6, "volume": 348.752, "close_time": 1766584799999, "quote_volume": 201218.9973, "trades": 1033, "taker_buy_base": 131.084, "taker_buy_quote": 75605.4845 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 575.6, "high": 576.8, "low": 565.3, "close": 566.9, "volume": 645.197, "close_time": 1766588399999, "quote_volume": 368211.9944, "trades": 2498, "taker_buy_base": 290.884, "taker_buy_quote": 166026.8652 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 566.6, "high": 568.6, "low": 564.4, "close": 568.5, "volume": 502.094, "close_time": 1766591999999, "quote_volume": 284750.7938, "trades": 2128, "taker_buy_base": 285.483, "taker_buy_quote": 161914.2195 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 568.2, "high": 572.4, "low": 566.6, "close": 567.2, "volume": 466.203, "close_time": 1766595599999, "quote_volume": 265310.0066, "trades": 2041, "taker_buy_base": 248.929, "taker_buy_quote": 141666.8482 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 567.2, "high": 567.9, "low": 565.1, "close": 565.4, "volume": 405.264, "close_time": 1766599199999, "quote_volume": 229527.8506, "trades": 1755, "taker_buy_base": 246.164, "taker_buy_quote": 139448.428 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 565.4, "high": 567.5, "low": 564.7, "close": 567.5, "volume": 344.939, "close_time": 1766602799999, "quote_volume": 195198.898, "trades": 1251, "taker_buy_base": 211.191, "taker_buy_quote": 119525.7281 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 567.5, "high": 567.6, "low": 563.5, "close": 565.3, "volume": 409.222, "close_time": 1766606399999, "quote_volume": 231298.1789, "trades": 1145, "taker_buy_base": 178.801, "taker_buy_quote": 101171.6156 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 565.3, "high": 566.2, "low": 563.2, "close": 563.5, "volume": 386.531, "close_time": 1766609999999, "quote_volume": 218267.9821, "trades": 1616, "taker_buy_base": 246.931, "taker_buy_quote": 139453.5171 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 563.5, "high": 566.9, "low": 563.5, "close": 565.6, "volume": 306.962, "close_time": 1766613599999, "quote_volume": 173396.9309, "trades": 1292, "taker_buy_base": 166.265, "taker_buy_quote": 93921.8733 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 565.6, "high": 567.9, "low": 563.9, "close": 567.9, "volume": 242.807, "close_time": 1766617199999, "quote_volume": 137306.0067, "trades": 880, "taker_buy_base": 89.498, "taker_buy_quote": 50632.3022 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 568.0, "high": 569.3, "low": 565.3, "close": 568.6, "volume": 225.895, "close_time": 1766620799999, "quote_volume": 128168.2902, "trades": 641, "taker_buy_base": 134.368, "taker_buy_quote": 76226.045 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 568.5, "high": 570.1, "low": 567.2, "close": 567.9, "volume": 150.988, "close_time": 1766624399999, "quote_volume": 85883.595, "trades": 537, "taker_buy_base": 62.462, "taker_buy_quote": 35525.0596 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 568.0, "high": 568.9, "low": 566.3, "close": 568.5, "volume": 102.66, "close_time": 1766627999999, "quote_volume": 58296.8084, "trades": 510, "taker_buy_base": 78.41, "taker_buy_quote": 44528.4152 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 568.5, "high": 574.1, "low": 567.0, "close": 572.8, "volume": 361.137, "close_time": 1766631599999, "quote_volume": 206396.0839, "trades": 1502, "taker_buy_base": 219.54, "taker_buy_quote": 125433.1456 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 572.8, "high": 573.6, "low": 569.7, "close": 572.1, "volume": 469.988, "close_time": 1766635199999, "quote_volume": 268835.4654, "trades": 1949, "taker_buy_base": 261.603, "taker_buy_quote": 149643.1379 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 571.9, "high": 572.6, "low": 569.5, "close": 572.0, "volume": 159.786, "close_time": 1766638799999, "quote_volume": 91234.2411, "trades": 794, "taker_buy_base": 67.57, "taker_buy_quote": 38583.0531 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 571.9, "high": 573.2, "low": 571.2, "close": 571.9, "volume": 267.252, "close_time": 1766642399999, "quote_volume": 152919.4317, "trades": 1319, "taker_buy_base": 155.767, "taker_buy_quote": 89129.9093 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 571.7, "high": 574.5, "low": 570.3, "close": 574.1, "volume": 295.277, "close_time": 1766645999999, "quote_volume": 168926.6758, "trades": 1437, "taker_buy_base": 171.286, "taker_buy_quote": 97989.8895 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 574.0, "high": 575.6, "low": 573.3, "close": 574.2, "volume": 333.566, "close_time": 1766649599999, "quote_volume": 191590.6932, "trades": 1555, "taker_buy_base": 206.507, "taker_buy_quote": 118629.4232 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 574.2, "high": 599.9, "low": 574.2, "close": 587.1, "volume": 1876.047, "close_time": 1766653199999, "quote_volume": 1104272.526, "trades": 5284, "taker_buy_base": 988.552, "taker_buy_quote": 581640.5015 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 587.2, "high": 587.8, "low": 583.4, "close": 587.7, "volume": 564.298, "close_time": 1766656799999, "quote_volume": 330520.2475, "trades": 1883, "taker_buy_base": 310.015, "taker_buy_quote": 181591.3651 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 587.7, "high": 588.0, "low": 581.3, "close": 583.6, "volume": 1100.719, "close_time": 1766660399999, "quote_volume": 644562.9336, "trades": 2548, "taker_buy_base": 325.067, "taker_buy_quote": 189887.3531 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 583.7, "high": 586.8, "low": 583.6, "close": 586.3, "volume": 183.924, "close_time": 1766663999999, "quote_volume": 107624.1761, "trades": 722, "taker_buy_base": 80.94, "taker_buy_quote": 47350.2584 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 586.2, "high": 590.5, "low": 585.6, "close": 589.9, "volume": 243.847, "close_time": 1766667599999, "quote_volume": 143306.821, "trades": 883, "taker_buy_base": 143.127, "taker_buy_quote": 84128.0841 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 590.1, "high": 591.5, "low": 586.5, "close": 590.4, "volume": 843.742, "close_time": 1766671199999, "quote_volume": 497080.1928, "trades": 1380, "taker_buy_base": 662.373, "taker_buy_quote": 390317.8402 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 590.3, "high": 594.1, "low": 589.8, "close": 591.7, "volume": 616.71, "close_time": 1766674799999, "quote_volume": 364939.4292, "trades": 2426, "taker_buy_base": 357.534, "taker_buy_quote": 211572.2068 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 591.8, "high": 595.8, "low": 589.5, "close": 593.8, "volume": 397.369, "close_time": 1766678399999, "quote_volume": 235687.6905, "trades": 1685, "taker_buy_base": 265.084, "taker_buy_quote": 157224.3409 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 593.9, "high": 595.7, "low": 591.8, "close": 592.8, "volume": 539.971, "close_time": 1766681999999, "quote_volume": 320605.323, "trades": 2358, "taker_buy_base": 293.802, "taker_buy_quote": 174466.2382 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 592.6, "high": 596.6, "low": 591.9, "close": 596.1, "volume": 330.228, "close_time": 1766685599999, "quote_volume": 196260.0468, "trades": 1445, "taker_buy_base": 213.168, "taker_buy_quote": 126689.3662 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 596.0, "high": 599.9, "low": 595.5, "close": 599.2, "volume": 734.466, "close_time": 1766689199999, "quote_volume": 439349.6017, "trades": 2920, "taker_buy_base": 421.53, "taker_buy_quote": 252171.1014 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 599.1, "high": 599.9, "low": 594.7, "close": 595.3, "volume": 388.186, "close_time": 1766692799999, "quote_volume": 231964.7602, "trades": 1761, "taker_buy_base": 203.031, "taker_buy_quote": 121318.5654 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 595.2, "high": 596.5, "low": 592.5, "close": 594.7, "volume": 718.818, "close_time": 1766696399999, "quote_volume": 427077.7008, "trades": 2284, "taker_buy_base": 349.903, "taker_buy_quote": 207944.3367 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 594.9, "high": 596.3, "low": 594.3, "close": 594.3, "volume": 392.756, "close_time": 1766699999999, "quote_volume": 233807.8914, "trades": 1720, "taker_buy_base": 253.797, "taker_buy_quote": 151110.9788 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 594.5, "high": 594.5, "low": 586.5, "close": 591.8, "volume": 887.671, "close_time": 1766703599999, "quote_volume": 524650.4921, "trades": 2377, "taker_buy_base": 530.116, "taker_buy_quote": 313189.6232 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 591.5, "high": 596.6, "low": 588.5, "close": 589.6, "volume": 702.795, "close_time": 1766707199999, "quote_volume": 416254.3939, "trades": 2636, "taker_buy_base": 285.884, "taker_buy_quote": 169256.0202 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 589.4, "high": 591.4, "low": 586.5, "close": 590.9, "volume": 1054.89, "close_time": 1766710799999, "quote_volume": 621532.3763, "trades": 4339, "taker_buy_base": 574.292, "taker_buy_quote": 338386.5657 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 591.0, "high": 595.6, "low": 589.9, "close": 592.3, "volume": 466.279, "close_time": 1766714399999, "quote_volume": 276478.3155, "trades": 1771, "taker_buy_base": 268.493, "taker_buy_quote": 159314.4002 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 592.1, "high": 600.5, "low": 590.9, "close": 597.1, "volume": 839.352, "close_time": 1766717999999, "quote_volume": 501567.3803, "trades": 3332, "taker_buy_base": 484.829, "taker_buy_quote": 289839.8023 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 597.2, "high": 615.0, "low": 596.9, "close": 609.7, "volume": 1444.365, "close_time": 1766721599999, "quote_volume": 877993.0302, "trades": 4799, "taker_buy_base": 780.473, "taker_buy_quote": 474679.8551 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 609.8, "high": 609.9, "low": 606.5, "close": 609.2, "volume": 274.776, "close_time": 1766725199999, "quote_volume": 167126.5476, "trades": 985, "taker_buy_base": 141.787, "taker_buy_quote": 86256.3476 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 609.0, "high": 609.1, "low": 604.9, "close": 606.5, "volume": 375.609, "close_time": 1766728799999, "quote_volume": 227743.3234, "trades": 1482, "taker_buy_base": 216.897, "taker_buy_quote": 131505.7579 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 606.5, "high": 608.6, "low": 605.1, "close": 606.0, "volume": 529.543, "close_time": 1766732399999, "quote_volume": 321277.5326, "trades": 1800, "taker_buy_base": 340.09, "taker_buy_quote": 206398.7232 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 605.9, "high": 610.4, "low": 596.3, "close": 599.8, "volume": 1013.503, "close_time": 1766735999999, "quote_volume": 611403.7974, "trades": 3730, "taker_buy_base": 431.081, "taker_buy_quote": 259997.7794 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 599.5, "high": 602.2, "low": 598.2, "close": 601.5, "volume": 537.093, "close_time": 1766739599999, "quote_volume": 322451.0861, "trades": 1634, "taker_buy_base": 249.2, "taker_buy_quote": 149643.6569 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 601.4, "high": 605.0, "low": 600.3, "close": 604.8, "volume": 452.107, "close_time": 1766743199999, "quote_volume": 272450.912, "trades": 1560, "taker_buy_base": 195.749, "taker_buy_quote": 117934.0724 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 604.8, "high": 606.3, "low": 603.3, "close": 606.3, "volume": 331.073, "close_time": 1766746799999, "quote_volume": 200305.6504, "trades": 1353, "taker_buy_base": 165.877, "taker_buy_quote": 100354.8656 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 606.1, "high": 607.9, "low": 605.2, "close": 605.7, "volume": 411.639, "close_time": 1766750399999, "quote_volume": 249863.777, "trades": 1896, "taker_buy_base": 238.27, "taker_buy_quote": 144654.2479 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 605.6, "high": 607.6, "low": 604.6, "close": 606.0, "volume": 429.67, "close_time": 1766753999999, "quote_volume": 260434.4234, "trades": 1820, "taker_buy_base": 236.859, "taker_buy_quote": 143574.1237 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 606.0, "high": 607.1, "low": 603.8, "close": 606.2, "volume": 401.762, "close_time": 1766757599999, "quote_volume": 243261.0806, "trades": 1850, "taker_buy_base": 204.593, "taker_buy_quote": 123930.4046 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 606.1, "high": 607.9, "low": 599.2, "close": 599.7, "volume": 661.66, "close_time": 1766761199999, "quote_volume": 399501.8321, "trades": 3010, "taker_buy_base": 300.409, "taker_buy_quote": 181697.1396 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 599.5, "high": 603.8, "low": 595.9, "close": 601.9, "volume": 811.086, "close_time": 1766764799999, "quote_volume": 486661.4132, "trades": 2773, "taker_buy_base": 320.128, "taker_buy_quote": 192251.3283 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 601.9, "high": 602.9, "low": 595.7, "close": 595.8, "volume": 831.403, "close_time": 1766768399999, "quote_volume": 498760.3023, "trades": 2845, "taker_buy_base": 395.552, "taker_buy_quote": 237221.4148 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 595.9, "high": 598.6, "low": 595.9, "close": 597.2, "volume": 298.641, "close_time": 1766771999999, "quote_volume": 178369.2194, "trades": 1145, "taker_buy_base": 131.408, "taker_buy_quote": 78482.0077 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 597.3, "high": 599.4, "low": 596.4, "close": 597.7, "volume": 408.055, "close_time": 1766775599999, "quote_volume": 243821.492, "trades": 1676, "taker_buy_base": 257.417, "taker_buy_quote": 153818.9724 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 597.6, "high": 600.5, "low": 597.5, "close": 598.5, "volume": 273.595, "close_time": 1766779199999, "quote_volume": 164010.4887, "trades": 1170, "taker_buy_base": 179.712, "taker_buy_quote": 107736.1831 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 598.4, "high": 601.2, "low": 597.1, "close": 599.8, "volume": 277.778, "close_time": 1766782799999, "quote_volume": 166301.8732, "trades": 804, "taker_buy_base": 143.197, "taker_buy_quote": 85740.3154 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 600.2, "high": 600.4, "low": 594.3, "close": 594.3, "volume": 211.517, "close_time": 1766786399999, "quote_volume": 126294.9578, "trades": 650, "taker_buy_base": 74.432, "taker_buy_quote": 44453.0531 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 594.3, "high": 596.1, "low": 590.1, "close": 591.0, "volume": 252.053, "close_time": 1766789999999, "quote_volume": 149528.2364, "trades": 826, "taker_buy_base": 80.088, "taker_buy_quote": 47513.2861 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 591.1, "high": 594.8, "low": 589.8, "close": 594.6, "volume": 180.013, "close_time": 1766793599999, "quote_volume": 106755.7918, "trades": 577, "taker_buy_base": 98.94, "taker_buy_quote": 58693.2084 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 594.4, "high": 597.2, "low": 593.0, "close": 597.1, "volume": 182.653, "close_time": 1766797199999, "quote_volume": 108766.3035, "trades": 499, "taker_buy_base": 88.076, "taker_buy_quote": 52471.2244 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 597.2, "high": 599.0, "low": 596.5, "close": 599.0, "volume": 242.104, "close_time": 1766800799999, "quote_volume": 144743.9088, "trades": 924, "taker_buy_base": 130.584, "taker_buy_quote": 78084.3967 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 599.0, "high": 601.0, "low": 597.5, "close": 600.6, "volume": 125.416, "close_time": 1766804399999, "quote_volume": 75146.3605, "trades": 456, "taker_buy_base": 53.988, "taker_buy_quote": 32352.141 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 600.7, "high": 602.8, "low": 599.7, "close": 602.0, "volume": 133.057, "close_time": 1766807999999, "quote_volume": 79956.9125, "trades": 483, "taker_buy_base": 85.033, "taker_buy_quote": 51093.6981 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 602.2, "high": 603.4, "low": 600.8, "close": 602.8, "volume": 279.757, "close_time": 1766811599999, "quote_volume": 168453.1627, "trades": 1080, "taker_buy_base": 188.41, "taker_buy_quote": 113452.466 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 602.6, "high": 602.9, "low": 600.5, "close": 602.0, "volume": 287.927, "close_time": 1766815199999, "quote_volume": 173290.5513, "trades": 1229, "taker_buy_base": 159.055, "taker_buy_quote": 95732.9968 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 602.0, "high": 602.3, "low": 598.3, "close": 599.5, "volume": 454.019, "close_time": 1766818799999, "quote_volume": 272443.8402, "trades": 1492, "taker_buy_base": 201.217, "taker_buy_quote": 120767.5238 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 599.3, "high": 602.4, "low": 599.3, "close": 600.4, "volume": 257.657, "close_time": 1766822399999, "quote_volume": 154781.7187, "trades": 973, "taker_buy_base": 166.426, "taker_buy_quote": 99979.3034 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 600.3, "high": 603.0, "low": 599.0, "close": 602.8, "volume": 237.795, "close_time": 1766825999999, "quote_volume": 142925.6329, "trades": 747, "taker_buy_base": 125.821, "taker_buy_quote": 75661.4456 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 602.9, "high": 620.3, "low": 602.5, "close": 609.9, "volume": 1123.94, "close_time": 1766829599999, "quote_volume": 688695.7572, "trades": 3907, "taker_buy_base": 542.035, "taker_buy_quote": 331974.6192 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 610.0, "high": 613.8, "low": 608.5, "close": 612.3, "volume": 363.767, "close_time": 1766833199999, "quote_volume": 222308.7787, "trades": 1037, "taker_buy_base": 204.8, "taker_buy_quote": 125166.0653 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 612.3, "high": 615.0, "low": 610.4, "close": 611.2, "volume": 253.844, "close_time": 1766836799999, "quote_volume": 155525.2856, "trades": 831, "taker_buy_base": 126.867, "taker_buy_quote": 77743.2975 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 611.3, "high": 612.4, "low": 609.4, "close": 611.9, "volume": 179.617, "close_time": 1766840399999, "quote_volume": 109670.0764, "trades": 533, "taker_buy_base": 75.84, "taker_buy_quote": 46309.6938 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 611.9, "high": 615.2, "low": 610.5, "close": 613.6, "volume": 338.862, "close_time": 1766843999999, "quote_volume": 207722.9648, "trades": 838, "taker_buy_base": 200.634, "taker_buy_quote": 123064.0731 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 613.5, "high": 619.2, "low": 613.3, "close": 617.3, "volume": 237.898, "close_time": 1766847599999, "quote_volume": 146817.135, "trades": 1069, "taker_buy_base": 124.344, "taker_buy_quote": 76747.3907 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 617.3, "high": 623.0, "low": 616.2, "close": 620.5, "volume": 472.126, "close_time": 1766851199999, "quote_volume": 293060.6881, "trades": 1255, "taker_buy_base": 213.163, "taker_buy_quote": 132266.9809 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 620.6, "high": 622.2, "low": 617.8, "close": 618.4, "volume": 247.748, "close_time": 1766854799999, "quote_volume": 153493.8861, "trades": 855, "taker_buy_base": 94.338, "taker_buy_quote": 58461.4325 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 618.4, "high": 621.5, "low": 616.6, "close": 621.2, "volume": 354.147, "close_time": 1766858399999, "quote_volume": 219347.1501, "trades": 763, "taker_buy_base": 252.685, "taker_buy_quote": 156531.4817 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 621.4, "high": 621.4, "low": 614.4, "close": 614.7, "volume": 341.377, "close_time": 1766861999999, "quote_volume": 211097.1222, "trades": 904, "taker_buy_base": 194.102, "taker_buy_quote": 120222.1058 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 614.7, "high": 620.0, "low": 613.7, "close": 619.8, "volume": 306.976, "close_time": 1766865599999, "quote_volume": 189369.377, "trades": 1061, "taker_buy_base": 217.054, "taker_buy_quote": 133885.7578 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 619.9, "high": 620.1, "low": 617.5, "close": 618.5, "volume": 380.333, "close_time": 1766869199999, "quote_volume": 235347.8121, "trades": 1343, "taker_buy_base": 212.192, "taker_buy_quote": 131349.3931 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 618.5, "high": 620.3, "low": 616.9, "close": 619.6, "volume": 375.67, "close_time": 1766872799999, "quote_volume": 232510.2661, "trades": 1559, "taker_buy_base": 177.712, "taker_buy_quote": 110027.1496 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 619.7, "high": 622.5, "low": 617.8, "close": 620.0, "volume": 489.243, "close_time": 1766876399999, "quote_volume": 303477.2682, "trades": 1509, "taker_buy_base": 252.197, "taker_buy_quote": 156421.7636 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 620.0, "high": 625.3, "low": 619.3, "close": 623.2, "volume": 356.598, "close_time": 1766879999999, "quote_volume": 221917.4381, "trades": 1362, "taker_buy_base": 201.287, "taker_buy_quote": 125223.6519 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 622.8, "high": 624.0, "low": 619.6, "close": 621.3, "volume": 229.569, "close_time": 1766883599999, "quote_volume": 142666.9015, "trades": 932, "taker_buy_base": 71.739, "taker_buy_quote": 44594.0288 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 621.2, "high": 621.7, "low": 610.5, "close": 613.4, "volume": 712.223, "close_time": 1766887199999, "quote_volume": 437614.927, "trades": 2099, "taker_buy_base": 336.398, "taker_buy_quote": 206595.1539 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 613.3, "high": 618.2, "low": 613.3, "close": 617.7, "volume": 446.47, "close_time": 1766890799999, "quote_volume": 274956.9462, "trades": 1866, "taker_buy_base": 275.24, "taker_buy_quote": 169507.0574 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 617.8, "high": 618.2, "low": 614.1, "close": 614.2, "volume": 211.056, "close_time": 1766894399999, "quote_volume": 130137.8792, "trades": 1095, "taker_buy_base": 114.203, "taker_buy_quote": 70431.4057 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 614.2, "high": 617.4, "low": 614.2, "close": 616.5, "volume": 202.997, "close_time": 1766897999999, "quote_volume": 125135.6054, "trades": 1194, "taker_buy_base": 122.043, "taker_buy_quote": 75236.2831 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 616.4, "high": 616.4, "low": 612.6, "close": 614.3, "volume": 342.625, "close_time": 1766901599999, "quote_volume": 210551.0534, "trades": 1225, "taker_buy_base": 140.093, "taker_buy_quote": 86087.2182 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 614.2, "high": 627.9, "low": 613.3, "close": 621.9, "volume": 713.158, "close_time": 1766905199999, "quote_volume": 441960.354, "trades": 2278, "taker_buy_base": 376.781, "taker_buy_quote": 233407.2296 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 622.1, "high": 623.8, "low": 620.5, "close": 621.3, "volume": 408.341, "close_time": 1766908799999, "quote_volume": 253961.6014, "trades": 1512, "taker_buy_base": 272.203, "taker_buy_quote": 169274.6604 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 621.3, "high": 623.4, "low": 619.2, "close": 620.8, "volume": 318.65, "close_time": 1766912399999, "quote_volume": 197905.9671, "trades": 1329, "taker_buy_base": 180.374, "taker_buy_quote": 112076.2608 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 620.8, "high": 621.8, "low": 617.6, "close": 620.2, "volume": 464.03, "close_time": 1766915999999, "quote_volume": 287597.6188, "trades": 1556, "taker_buy_base": 239.932, "taker_buy_quote": 148671.5072 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 620.2, "high": 622.1, "low": 619.9, "close": 620.6, "volume": 327.33, "close_time": 1766919599999, "quote_volume": 203211.0658, "trades": 1602, "taker_buy_base": 204.823, "taker_buy_quote": 127165.6314 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 620.5, "high": 621.3, "low": 618.5, "close": 620.1, "volume": 213.902, "close_time": 1766923199999, "quote_volume": 132551.9528, "trades": 1055, "taker_buy_base": 131.132, "taker_buy_quote": 81265.1093 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 620.2, "high": 621.3, "low": 619.1, "close": 621.2, "volume": 221.64, "close_time": 1766926799999, "quote_volume": 137490.218, "trades": 1007, "taker_buy_base": 112.311, "taker_buy_quote": 69678.9677 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 621.0, "high": 624.3, "low": 620.5, "close": 622.1, "volume": 271.401, "close_time": 1766930399999, "quote_volume": 168849.1665, "trades": 1201, "taker_buy_base": 128.111, "taker_buy_quote": 79701.1187 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 622.0, "high": 637.5, "low": 621.9, "close": 630.2, "volume": 876.011, "close_time": 1766933999999, "quote_volume": 550612.093, "trades": 3667, "taker_buy_base": 444.518, "taker_buy_quote": 279181.4686 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 630.2, "high": 634.4, "low": 629.8, "close": 631.6, "volume": 650.763, "close_time": 1766937599999, "quote_volume": 411294.3084, "trades": 2297, "taker_buy_base": 381.489, "taker_buy_quote": 241114.9045 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 631.6, "high": 632.0, "low": 628.1, "close": 630.9, "volume": 420.485, "close_time": 1766941199999, "quote_volume": 264891.5934, "trades": 1603, "taker_buy_base": 206.407, "taker_buy_quote": 130062.7003 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 630.9, "high": 633.4, "low": 629.1, "close": 630.1, "volume": 462.743, "close_time": 1766944799999, "quote_volume": 292093.0496, "trades": 1283, "taker_buy_base": 318.138, "taker_buy_quote": 200818.2054 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 629.9, "high": 630.3, "low": 616.0, "close": 624.0, "volume": 1230.161, "close_time": 1766948399999, "quote_volume": 764475.6147, "trades": 3652, "taker_buy_base": 642.022, "taker_buy_quote": 399334.0995 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 624.0, "high": 624.5, "low": 617.1, "close": 620.1, "volume": 592.974, "close_time": 1766951999999, "quote_volume": 368109.9318, "trades": 1748, "taker_buy_base": 275.227, "taker_buy_quote": 170843.2802 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 620.1, "high": 621.7, "low": 616.5, "close": 617.4, "volume": 315.833, "close_time": 1766955599999, "quote_volume": 195671.4757, "trades": 1229, "taker_buy_base": 180.775, "taker_buy_quote": 112023.9626 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 617.4, "high": 618.3, "low": 615.5, "close": 618.1, "volume": 582.606, "close_time": 1766959199999, "quote_volume": 359420.736, "trades": 1456, "taker_buy_base": 366.643, "taker_buy_quote": 226116.1346 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 618.1, "high": 622.7, "low": 616.4, "close": 621.0, "volume": 321.765, "close_time": 1766962799999, "quote_volume": 199270.9319, "trades": 1218, "taker_buy_base": 167.504, "taker_buy_quote": 103671.263 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 621.2, "high": 622.7, "low": 619.0, "close": 622.3, "volume": 289.279, "close_time": 1766966399999, "quote_volume": 179726.5499, "trades": 1225, "taker_buy_base": 160.073, "taker_buy_quote": 99503.1927 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 622.4, "high": 624.6, "low": 619.2, "close": 622.9, "volume": 394.231, "close_time": 1766969999999, "quote_volume": 245347.8235, "trades": 2112, "taker_buy_base": 186.87, "taker_buy_quote": 116327.842 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 622.9, "high": 624.0, "low": 619.3, "close": 622.2, "volume": 435.133, "close_time": 1766973599999, "quote_volume": 270609.9179, "trades": 1693, "taker_buy_base": 200.718, "taker_buy_quote": 124869.2277 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 622.4, "high": 626.6, "low": 611.3, "close": 620.7, "volume": 1732.591, "close_time": 1766977199999, "quote_volume": 1071394.4876, "trades": 5652, "taker_buy_base": 813.379, "taker_buy_quote": 502881.9319 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 621.0, "high": 622.4, "low": 610.0, "close": 616.0, "volume": 1167.978, "close_time": 1766980799999, "quote_volume": 720077.1618, "trades": 3480, "taker_buy_base": 581.619, "taker_buy_quote": 358894.9051 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 615.9, "high": 618.8, "low": 614.9, "close": 618.4, "volume": 387.658, "close_time": 1766984399999, "quote_volume": 239274.8938, "trades": 1353, "taker_buy_base": 227.721, "taker_buy_quote": 140553.755 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 618.3, "high": 620.1, "low": 617.7, "close": 618.1, "volume": 288.301, "close_time": 1766987999999, "quote_volume": 178469.4324, "trades": 1287, "taker_buy_base": 167.135, "taker_buy_quote": 103474.8596 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 618.1, "high": 619.0, "low": 615.7, "close": 616.9, "volume": 238.767, "close_time": 1766991599999, "quote_volume": 147391.2047, "trades": 807, "taker_buy_base": 92.934, "taker_buy_quote": 57390.0527 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 616.7, "high": 618.4, "low": 614.8, "close": 616.9, "volume": 412.377, "close_time": 1766995199999, "quote_volume": 254335.7178, "trades": 1759, "taker_buy_base": 241.311, "taker_buy_quote": 148861.8018 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 617.1, "high": 618.6, "low": 615.5, "close": 618.3, "volume": 394.666, "close_time": 1766998799999, "quote_volume": 243612.575, "trades": 1272, "taker_buy_base": 236.005, "taker_buy_quote": 145701.3578 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 618.5, "high": 619.6, "low": 604.3, "close": 607.0, "volume": 2258.034, "close_time": 1767002399999, "quote_volume": 1377470.0484, "trades": 6907, "taker_buy_base": 932.875, "taker_buy_quote": 569043.3815 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 606.8, "high": 607.1, "low": 601.7, "close": 605.6, "volume": 565.536, "close_time": 1767005999999, "quote_volume": 342059.9456, "trades": 2166, "taker_buy_base": 363.43, "taker_buy_quote": 219871.8001 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 605.7, "high": 606.0, "low": 600.4, "close": 600.6, "volume": 492.454, "close_time": 1767009599999, "quote_volume": 296735.6175, "trades": 2001, "taker_buy_base": 294.939, "taker_buy_quote": 177741.6044 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 600.7, "high": 604.2, "low": 598.0, "close": 603.9, "volume": 736.425, "close_time": 1767013199999, "quote_volume": 442061.752, "trades": 2672, "taker_buy_base": 508.253, "taker_buy_quote": 305174.4081 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 604.0, "high": 604.4, "low": 600.5, "close": 601.4, "volume": 178.148, "close_time": 1767016799999, "quote_volume": 107374.0999, "trades": 731, "taker_buy_base": 106.079, "taker_buy_quote": 63948.0981 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 601.1, "high": 606.2, "low": 600.5, "close": 601.5, "volume": 307.113, "close_time": 1767020399999, "quote_volume": 185155.3463, "trades": 1253, "taker_buy_base": 173.579, "taker_buy_quote": 104710.0264 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 601.4, "high": 603.1, "low": 600.3, "close": 600.8, "volume": 181.039, "close_time": 1767023999999, "quote_volume": 108915.6415, "trades": 840, "taker_buy_base": 124.704, "taker_buy_quote": 75045.6122 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 600.7, "high": 605.3, "low": 599.0, "close": 603.9, "volume": 381.494, "close_time": 1767027599999, "quote_volume": 229498.953, "trades": 1297, "taker_buy_base": 229.918, "taker_buy_quote": 138360.8105 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 604.2, "high": 604.7, "low": 593.5, "close": 593.8, "volume": 857.027, "close_time": 1767031199999, "quote_volume": 512021.3591, "trades": 2282, "taker_buy_base": 379.927, "taker_buy_quote": 226972.4688 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 593.9, "high": 597.0, "low": 592.3, "close": 593.0, "volume": 350.617, "close_time": 1767034799999, "quote_volume": 208551.4196, "trades": 1371, "taker_buy_base": 177.233, "taker_buy_quote": 105466.4587 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 593.1, "high": 596.9, "low": 593.0, "close": 596.9, "volume": 333.806, "close_time": 1767038399999, "quote_volume": 198621.5049, "trades": 1047, "taker_buy_base": 214.227, "taker_buy_quote": 127488.7056 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 596.6, "high": 597.5, "low": 594.9, "close": 596.6, "volume": 219.43, "close_time": 1767041999999, "quote_volume": 130823.704, "trades": 1066, "taker_buy_base": 116.393, "taker_buy_quote": 69400.2533 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 596.4, "high": 598.0, "low": 595.2, "close": 595.9, "volume": 181.474, "close_time": 1767045599999, "quote_volume": 108225.8074, "trades": 863, "taker_buy_base": 107.119, "taker_buy_quote": 63884.5308 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 596.0, "high": 597.2, "low": 594.8, "close": 596.4, "volume": 202.844, "close_time": 1767049199999, "quote_volume": 120924.4607, "trades": 800, "taker_buy_base": 117.949, "taker_buy_quote": 70323.1856 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 596.4, "high": 602.3, "low": 596.2, "close": 598.7, "volume": 327.96, "close_time": 1767052799999, "quote_volume": 196351.8913, "trades": 1214, "taker_buy_base": 197.85, "taker_buy_quote": 118446.3548 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 598.8, "high": 598.8, "low": 595.5, "close": 598.0, "volume": 210.613, "close_time": 1767056399999, "quote_volume": 125774.8529, "trades": 817, "taker_buy_base": 110.075, "taker_buy_quote": 65737.4731 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 598.1, "high": 600.7, "low": 597.1, "close": 599.1, "volume": 227.411, "close_time": 1767059999999, "quote_volume": 136174.5094, "trades": 1036, "taker_buy_base": 124.896, "taker_buy_quote": 74767.204 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 598.9, "high": 599.5, "low": 596.4, "close": 598.2, "volume": 322.713, "close_time": 1767063599999, "quote_volume": 192919.3138, "trades": 1550, "taker_buy_base": 181.775, "taker_buy_quote": 108671.4692 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 598.1, "high": 603.2, "low": 596.8, "close": 602.4, "volume": 319.71, "close_time": 1767067199999, "quote_volume": 191995.3576, "trades": 1458, "taker_buy_base": 175.38, "taker_buy_quote": 105300.6072 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 602.4, "high": 607.7, "low": 601.5, "close": 604.9, "volume": 313.578, "close_time": 1767070799999, "quote_volume": 189686.136, "trades": 1240, "taker_buy_base": 162.19, "taker_buy_quote": 98149.8218 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 605.0, "high": 605.1, "low": 601.1, "close": 602.0, "volume": 354.665, "close_time": 1767074399999, "quote_volume": 213873.5424, "trades": 1417, "taker_buy_base": 169.314, "taker_buy_quote": 102147.8088 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 601.9, "high": 603.7, "low": 596.9, "close": 597.1, "volume": 527.408, "close_time": 1767077999999, "quote_volume": 316854.8111, "trades": 2176, "taker_buy_base": 302.924, "taker_buy_quote": 182085.7432 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 597.0, "high": 598.2, "low": 594.9, "close": 596.9, "volume": 413.004, "close_time": 1767081599999, "quote_volume": 246381.7439, "trades": 1557, "taker_buy_base": 221.365, "taker_buy_quote": 132073.0599 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 596.8, "high": 600.2, "low": 594.7, "close": 596.6, "volume": 519.654, "close_time": 1767085199999, "quote_volume": 310511.0483, "trades": 2135, "taker_buy_base": 291.892, "taker_buy_quote": 174448.4696 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 596.4, "high": 598.0, "low": 595.8, "close": 596.6, "volume": 519.633, "close_time": 1767088799999, "quote_volume": 310211.2673, "trades": 1525, "taker_buy_base": 193.472, "taker_buy_quote": 115479.2794 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 596.6, "high": 601.1, "low": 595.5, "close": 599.8, "volume": 481.226, "close_time": 1767092399999, "quote_volume": 287881.6609, "trades": 1716, "taker_buy_base": 253.636, "taker_buy_quote": 151710.5673 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 599.8, "high": 600.5, "low": 598.7, "close": 599.4, "volume": 481.016, "close_time": 1767095999999, "quote_volume": 288442.0562, "trades": 1978, "taker_buy_base": 284.357, "taker_buy_quote": 170524.1573 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 599.4, "high": 603.5, "low": 598.3, "close": 601.5, "volume": 377.946, "close_time": 1767099599999, "quote_volume": 227261.0573, "trades": 1249, "taker_buy_base": 216.137, "taker_buy_quote": 130045.3261 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 601.5, "high": 605.8, "low": 600.2, "close": 604.7, "volume": 424.851, "close_time": 1767103199999, "quote_volume": 255887.2329, "trades": 1853, "taker_buy_base": 234.862, "taker_buy_quote": 141510.1304 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 604.7, "high": 604.8, "low": 600.0, "close": 603.1, "volume": 421.187, "close_time": 1767106799999, "quote_volume": 253690.2114, "trades": 1573, "taker_buy_base": 255.189, "taker_buy_quote": 153745.3702 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 603.0, "high": 603.8, "low": 599.5, "close": 602.1, "volume": 437.808, "close_time": 1767110399999, "quote_volume": 263147.0493, "trades": 2156, "taker_buy_base": 251.996, "taker_buy_quote": 151505.8337 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 602.2, "high": 604.7, "low": 596.0, "close": 597.6, "volume": 616.808, "close_time": 1767113999999, "quote_volume": 369595.6552, "trades": 1769, "taker_buy_base": 364.0, "taker_buy_quote": 217976.679 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 597.6, "high": 600.0, "low": 594.9, "close": 595.6, "volume": 621.044, "close_time": 1767117599999, "quote_volume": 371494.1328, "trades": 1789, "taker_buy_base": 223.061, "taker_buy_quote": 133387.6005 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 595.5, "high": 596.3, "low": 592.4, "close": 595.3, "volume": 578.148, "close_time": 1767121199999, "quote_volume": 343498.342, "trades": 1704, "taker_buy_base": 385.829, "taker_buy_quote": 229191.5786 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 595.2, "high": 597.7, "low": 593.2, "close": 596.3, "volume": 315.53, "close_time": 1767124799999, "quote_volume": 188170.3467, "trades": 1275, "taker_buy_base": 203.1, "taker_buy_quote": 121148.474 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 596.2, "high": 596.2, "low": 593.3, "close": 593.7, "volume": 413.7, "close_time": 1767128399999, "quote_volume": 246045.036, "trades": 917, "taker_buy_base": 130.877, "taker_buy_quote": 77815.0855 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 593.6, "high": 594.5, "low": 591.0, "close": 593.3, "volume": 375.887, "close_time": 1767131999999, "quote_volume": 222928.4411, "trades": 1349, "taker_buy_base": 194.632, "taker_buy_quote": 115456.5202 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 593.3, "high": 596.2, "low": 593.3, "close": 595.5, "volume": 297.884, "close_time": 1767135599999, "quote_volume": 177212.233, "trades": 1057, "taker_buy_base": 194.033, "taker_buy_quote": 115440.7578 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 595.3, "high": 597.9, "low": 594.3, "close": 595.2, "volume": 219.812, "close_time": 1767139199999, "quote_volume": 131037.7185, "trades": 951, "taker_buy_base": 165.734, "taker_buy_quote": 98828.6287 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 595.2, "high": 596.7, "low": 594.0, "close": 595.5, "volume": 381.249, "close_time": 1767142799999, "quote_volume": 226951.1661, "trades": 1381, "taker_buy_base": 219.96, "taker_buy_quote": 130952.4966 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 595.3, "high": 596.9, "low": 593.6, "close": 595.8, "volume": 317.841, "close_time": 1767146399999, "quote_volume": 189144.1221, "trades": 1317, "taker_buy_base": 177.542, "taker_buy_quote": 105695.42 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 595.8, "high": 597.9, "low": 594.7, "close": 597.0, "volume": 384.604, "close_time": 1767149999999, "quote_volume": 229462.5444, "trades": 1708, "taker_buy_base": 209.341, "taker_buy_quote": 124925.5278 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 597.1, "high": 599.0, "low": 596.7, "close": 598.0, "volume": 200.591, "close_time": 1767153599999, "quote_volume": 119944.7662, "trades": 758, "taker_buy_base": 106.387, "taker_buy_quote": 63619.8272 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 597.9, "high": 598.3, "low": 595.4, "close": 595.7, "volume": 268.515, "close_time": 1767157199999, "quote_volume": 160289.8595, "trades": 1303, "taker_buy_base": 142.329, "taker_buy_quote": 84970.3725 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 595.8, "high": 599.6, "low": 595.6, "close": 599.4, "volume": 157.41, "close_time": 1767160799999, "quote_volume": 94137.2996, "trades": 779, "taker_buy_base": 95.249, "taker_buy_quote": 56974.7852 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 599.5, "high": 601.3, "low": 598.6, "close": 600.3, "volume": 254.772, "close_time": 1767164399999, "quote_volume": 152867.3426, "trades": 1177, "taker_buy_base": 156.982, "taker_buy_quote": 94213.894 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 600.3, "high": 600.8, "low": 598.8, "close": 599.9, "volume": 294.73, "close_time": 1767167999999, "quote_volume": 176733.8626, "trades": 1333, "taker_buy_base": 176.0, "taker_buy_quote": 105536.04 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 599.7, "high": 600.9, "low": 597.2, "close": 598.4, "volume": 229.261, "close_time": 1767171599999, "quote_volume": 137314.4138, "trades": 1019, "taker_buy_base": 105.122, "taker_buy_quote": 62969.2412 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 598.2, "high": 600.1, "low": 598.0, "close": 599.2, "volume": 238.168, "close_time": 1767175199999, "quote_volume": 142733.4178, "trades": 1243, "taker_buy_base": 141.757, "taker_buy_quote": 84953.3601 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 599.3, "high": 599.8, "low": 597.0, "close": 598.7, "volume": 181.426, "close_time": 1767178799999, "quote_volume": 108568.4108, "trades": 812, "taker_buy_base": 98.662, "taker_buy_quote": 59042.5971 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 598.9, "high": 602.6, "low": 598.4, "close": 601.5, "volume": 453.815, "close_time": 1767182399999, "quote_volume": 272587.6125, "trades": 1686, "taker_buy_base": 255.271, "taker_buy_quote": 153339.5578 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 601.5, "high": 601.8, "low": 597.7, "close": 598.1, "volume": 342.129, "close_time": 1767185999999, "quote_volume": 205116.5655, "trades": 1269, "taker_buy_base": 160.295, "taker_buy_quote": 96082.7658 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 598.0, "high": 598.6, "low": 594.2, "close": 596.0, "volume": 626.261, "close_time": 1767189599999, "quote_volume": 373423.3712, "trades": 1570, "taker_buy_base": 388.21, "taker_buy_quote": 231418.837 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 595.9, "high": 599.0, "low": 595.0, "close": 597.7, "volume": 280.973, "close_time": 1767193199999, "quote_volume": 167800.9203, "trades": 894, "taker_buy_base": 152.696, "taker_buy_quote": 91164.2342 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 597.8, "high": 597.8, "low": 594.2, "close": 595.3, "volume": 298.187, "close_time": 1767196799999, "quote_volume": 177558.1432, "trades": 921, "taker_buy_base": 105.84, "taker_buy_quote": 63050.7334 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 595.4, "high": 596.8, "low": 592.1, "close": 595.1, "volume": 469.03, "close_time": 1767200399999, "quote_volume": 278887.4442, "trades": 1409, "taker_buy_base": 213.859, "taker_buy_quote": 127189.3555 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 595.0, "high": 599.9, "low": 594.9, "close": 597.2, "volume": 308.356, "close_time": 1767203999999, "quote_volume": 184118.4335, "trades": 1298, "taker_buy_base": 186.258, "taker_buy_quote": 111226.7703 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 597.2, "high": 600.4, "low": 596.1, "close": 596.7, "volume": 742.039, "close_time": 1767207599999, "quote_volume": 444351.9404, "trades": 3277, "taker_buy_base": 424.813, "taker_buy_quote": 254429.594 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 597.1, "high": 597.6, "low": 595.4, "close": 597.1, "volume": 390.757, "close_time": 1767211199999, "quote_volume": 233069.1382, "trades": 1645, "taker_buy_base": 200.242, "taker_buy_quote": 119446.5987 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 597.1, "high": 599.1, "low": 594.8, "close": 598.6, "volume": 991.695, "close_time": 1767214799999, "quote_volume": 591439.8812, "trades": 4280, "taker_buy_base": 535.522, "taker_buy_quote": 319406.025 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 598.8, "high": 601.4, "low": 597.6, "close": 600.3, "volume": 243.922, "close_time": 1767218399999, "quote_volume": 146311.11, "trades": 833, "taker_buy_base": 128.575, "taker_buy_quote": 77114.1161 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 600.2, "high": 602.8, "low": 597.2, "close": 597.8, "volume": 387.667, "close_time": 1767221999999, "quote_volume": 232826.847, "trades": 1209, "taker_buy_base": 227.31, "taker_buy_quote": 136525.1918 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 597.9, "high": 600.2, "low": 596.5, "close": 599.1, "volume": 421.071, "close_time": 1767225599999, "quote_volume": 252089.8671, "trades": 1814, "taker_buy_base": 259.627, "taker_buy_quote": 155460.7137 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 599.0, "high": 605.6, "low": 598.8, "close": 603.0, "volume": 819.182, "close_time": 1767229199999, "quote_volume": 492516.6805, "trades": 3599, "taker_buy_base": 444.171, "taker_buy_quote": 267090.5625 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 603.0, "high": 603.0, "low": 597.0, "close": 599.4, "volume": 894.682, "close_time": 1767232799999, "quote_volume": 537058.4982, "trades": 3576, "taker_buy_base": 532.816, "taker_buy_quote": 319846.4808 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 599.3, "high": 601.0, "low": 598.9, "close": 600.1, "volume": 789.715, "close_time": 1767236399999, "quote_volume": 473709.8376, "trades": 3526, "taker_buy_base": 382.62, "taker_buy_quote": 229532.2245 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 600.1, "high": 600.1, "low": 595.8, "close": 596.1, "volume": 339.17, "close_time": 1767239999999, "quote_volume": 202684.5686, "trades": 1180, "taker_buy_base": 131.35, "taker_buy_quote": 78521.3604 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 596.3, "high": 596.5, "low": 593.8, "close": 594.1, "volume": 169.059, "close_time": 1767243599999, "quote_volume": 100611.7235, "trades": 480, "taker_buy_base": 91.23, "taker_buy_quote": 54296.9319 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 594.2, "high": 596.8, "low": 594.1, "close": 595.9, "volume": 151.907, "close_time": 1767247199999, "quote_volume": 90485.7893, "trades": 465, "taker_buy_base": 89.243, "taker_buy_quote": 53164.3749 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 595.8, "high": 596.9, "low": 595.1, "close": 595.3, "volume": 120.845, "close_time": 1767250799999, "quote_volume": 72023.8996, "trades": 518, "taker_buy_base": 54.533, "taker_buy_quote": 32500.8128 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 595.3, "high": 596.4, "low": 594.3, "close": 594.4, "volume": 136.414, "close_time": 1767254399999, "quote_volume": 81157.16, "trades": 324, "taker_buy_base": 44.126, "taker_buy_quote": 26259.2914 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 594.3, "high": 596.3, "low": 593.8, "close": 596.3, "volume": 73.374, "close_time": 1767257999999, "quote_volume": 43656.4123, "trades": 257, "taker_buy_base": 50.066, "taker_buy_quote": 29783.623 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 596.4, "high": 597.9, "low": 595.1, "close": 595.1, "volume": 86.407, "close_time": 1767261599999, "quote_volume": 51533.4481, "trades": 324, "taker_buy_base": 33.899, "taker_buy_quote": 20219.8631 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 595.3, "high": 595.5, "low": 594.1, "close": 594.8, "volume": 64.075, "close_time": 1767265199999, "quote_volume": 38107.1721, "trades": 289, "taker_buy_base": 47.069, "taker_buy_quote": 27993.6277 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 594.8, "high": 595.2, "low": 592.4, "close": 595.1, "volume": 109.651, "close_time": 1767268799999, "quote_volume": 65093.3694, "trades": 460, "taker_buy_base": 51.528, "taker_buy_quote": 30599.1939 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 594.9, "high": 594.9, "low": 590.4, "close": 591.2, "volume": 529.728, "close_time": 1767272399999, "quote_volume": 313680.8681, "trades": 2017, "taker_buy_base": 180.104, "taker_buy_quote": 106595.6681 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 591.2, "high": 593.2, "low": 590.4, "close": 591.1, "volume": 693.827, "close_time": 1767275999999, "quote_volume": 410670.0421, "trades": 2803, "taker_buy_base": 357.493, "taker_buy_quote": 211651.1812 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 591.0, "high": 592.4, "low": 586.4, "close": 588.9, "volume": 416.563, "close_time": 1767279599999, "quote_volume": 245263.4367, "trades": 1043, "taker_buy_base": 264.946, "taker_buy_quote": 155922.3556 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 588.8, "high": 591.5, "low": 586.8, "close": 590.1, "volume": 210.572, "close_time": 1767283199999, "quote_volume": 123930.8968, "trades": 654, "taker_buy_base": 107.323, "taker_buy_quote": 63199.7273 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 590.1, "high": 591.4, "low": 585.3, "close": 587.8, "volume": 431.095, "close_time": 1767286799999, "quote_volume": 253494.4341, "trades": 1427, "taker_buy_base": 167.917, "taker_buy_quote": 98766.6752 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 587.9, "high": 590.5, "low": 587.6, "close": 589.1, "volume": 269.794, "close_time": 1767290399999, "quote_volume": 158957.462, "trades": 829, "taker_buy_base": 181.15, "taker_buy_quote": 106740.3068 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 589.2, "high": 589.3, "low": 587.5, "close": 588.2, "volume": 129.389, "close_time": 1767293999999, "quote_volume": 76138.2316, "trades": 559, "taker_buy_base": 48.631, "taker_buy_quote": 28621.9198 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 588.3, "high": 591.1, "low": 587.8, "close": 590.1, "volume": 102.728, "close_time": 1767297599999, "quote_volume": 60571.5355, "trades": 386, "taker_buy_base": 56.188, "taker_buy_quote": 33126.2911 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 590.3, "high": 592.2, "low": 589.9, "close": 591.1, "volume": 396.333, "close_time": 1767301199999, "quote_volume": 234392.1552, "trades": 568, "taker_buy_base": 86.188, "taker_buy_quote": 50929.8594 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 590.9, "high": 593.0, "low": 590.0, "close": 592.3, "volume": 95.743, "close_time": 1767304799999, "quote_volume": 56660.6563, "trades": 333, "taker_buy_base": 44.064, "taker_buy_quote": 26087.7061 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 592.3, "high": 594.4, "low": 591.4, "close": 592.4, "volume": 164.519, "close_time": 1767308399999, "quote_volume": 97575.9756, "trades": 409, "taker_buy_base": 93.821, "taker_buy_quote": 55656.0209 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 593.0, "high": 593.5, "low": 591.7, "close": 592.5, "volume": 104.131, "close_time": 1767311999999, "quote_volume": 61712.0767, "trades": 347, "taker_buy_base": 59.098, "taker_buy_quote": 35027.0239 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 592.6, "high": 593.1, "low": 588.9, "close": 591.6, "volume": 673.36, "close_time": 1767315599999, "quote_volume": 397630.9991, "trades": 963, "taker_buy_base": 388.023, "taker_buy_quote": 229063.5268 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 591.7, "high": 591.7, "low": 587.4, "close": 588.8, "volume": 121.977, "close_time": 1767319199999, "quote_volume": 71833.8692, "trades": 428, "taker_buy_base": 53.645, "taker_buy_quote": 31586.5022 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 588.6, "high": 588.7, "low": 586.8, "close": 588.2, "volume": 110.205, "close_time": 1767322799999, "quote_volume": 64773.6513, "trades": 422, "taker_buy_base": 61.369, "taker_buy_quote": 36074.7395 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 588.3, "high": 592.3, "low": 584.0, "close": 591.8, "volume": 737.679, "close_time": 1767326399999, "quote_volume": 433034.1724, "trades": 1719, "taker_buy_base": 469.369, "taker_buy_quote": 275411.4119 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 591.9, "high": 592.9, "low": 589.2, "close": 590.2, "volume": 296.956, "close_time": 1767329999999, "quote_volume": 175461.8225, "trades": 1230, "taker_buy_base": 112.981, "taker_buy_quote": 66735.1246 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 590.1, "high": 592.8, "low": 589.6, "close": 592.3, "volume": 477.283, "close_time": 1767333599999, "quote_volume": 282132.3344, "trades": 1314, "taker_buy_base": 152.769, "taker_buy_quote": 90275.8698 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 592.2, "high": 595.0, "low": 592.2, "close": 592.3, "volume": 161.152, "close_time": 1767337199999, "quote_volume": 95653.8711, "trades": 501, "taker_buy_base": 89.615, "taker_buy_quote": 53202.2592 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 592.4, "high": 595.7, "low": 592.4, "close": 594.0, "volume": 191.077, "close_time": 1767340799999, "quote_volume": 113472.0288, "trades": 455, "taker_buy_base": 82.299, "taker_buy_quote": 48858.2606 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 594.0, "high": 595.5, "low": 593.0, "close": 594.3, "volume": 181.158, "close_time": 1767344399999, "quote_volume": 107657.6972, "trades": 427, "taker_buy_base": 85.175, "taker_buy_quote": 50635.0221 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 594.0, "high": 599.8, "low": 593.9, "close": 598.8, "volume": 207.54, "close_time": 1767347999999, "quote_volume": 124000.3773, "trades": 734, "taker_buy_base": 141.749, "taker_buy_quote": 84700.9577 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 599.2, "high": 601.1, "low": 595.8, "close": 596.2, "volume": 444.061, "close_time": 1767351599999, "quote_volume": 265324.9763, "trades": 953, "taker_buy_base": 313.375, "taker_buy_quote": 187217.5654 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 596.0, "high": 596.0, "low": 593.4, "close": 594.9, "volume": 274.015, "close_time": 1767355199999, "quote_volume": 162833.9785, "trades": 539, "taker_buy_base": 143.213, "taker_buy_quote": 85110.5232 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 594.8, "high": 596.8, "low": 592.9, "close": 593.4, "volume": 171.3, "close_time": 1767358799999, "quote_volume": 101817.6551, "trades": 491, "taker_buy_base": 64.765, "taker_buy_quote": 38512.9001 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 593.3, "high": 596.4, "low": 592.1, "close": 593.7, "volume": 333.522, "close_time": 1767362399999, "quote_volume": 198099.2273, "trades": 786, "taker_buy_base": 161.354, "taker_buy_quote": 95835.4943 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 593.7, "high": 600.0, "low": 587.6, "close": 595.7, "volume": 579.149, "close_time": 1767365999999, "quote_volume": 343776.4308, "trades": 1795, "taker_buy_base": 255.973, "taker_buy_quote": 152122.9098 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 595.8, "high": 597.1, "low": 588.9, "close": 592.0, "volume": 386.795, "close_time": 1767369599999, "quote_volume": 229232.18, "trades": 1281, "taker_buy_base": 177.543, "taker_buy_quote": 105275.2828 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 591.9, "high": 599.7, "low": 590.2, "close": 597.0, "volume": 494.633, "close_time": 1767373199999, "quote_volume": 294778.4064, "trades": 1648, "taker_buy_base": 300.002, "taker_buy_quote": 178826.2493 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 597.0, "high": 618.2, "low": 596.9, "close": 612.1, "volume": 1534.623, "close_time": 1767376799999, "quote_volume": 935838.8837, "trades": 4854, "taker_buy_base": 795.122, "taker_buy_quote": 484987.0188 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 611.9, "high": 617.9, "low": 609.2, "close": 614.1, "volume": 720.316, "close_time": 1767380399999, "quote_volume": 441356.7775, "trades": 1523, "taker_buy_base": 422.794, "taker_buy_quote": 259517.4744 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 614.2, "high": 615.0, "low": 611.7, "close": 611.8, "volume": 263.053, "close_time": 1767383999999, "quote_volume": 161419.9772, "trades": 988, "taker_buy_base": 96.78, "taker_buy_quote": 59399.3099 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 611.8, "high": 612.1, "low": 605.5, "close": 606.0, "volume": 321.256, "close_time": 1767387599999, "quote_volume": 195509.4083, "trades": 753, "taker_buy_base": 140.985, "taker_buy_quote": 85833.0242 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 605.9, "high": 607.2, "low": 604.4, "close": 606.8, "volume": 185.017, "close_time": 1767391199999, "quote_volume": 112035.492, "trades": 556, "taker_buy_base": 130.075, "taker_buy_quote": 78762.4598 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 606.7, "high": 609.3, "low": 603.9, "close": 605.5, "volume": 309.827, "close_time": 1767394799999, "quote_volume": 187888.3048, "trades": 740, "taker_buy_base": 120.611, "taker_buy_quote": 73141.7266 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 605.8, "high": 612.8, "low": 604.7, "close": 609.6, "volume": 451.249, "close_time": 1767398399999, "quote_volume": 274814.4768, "trades": 1132, "taker_buy_base": 227.065, "taker_buy_quote": 138299.1523 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 609.7, "high": 630.8, "low": 608.3, "close": 627.8, "volume": 1079.302, "close_time": 1767401999999, "quote_volume": 670187.4525, "trades": 3511, "taker_buy_base": 644.925, "taker_buy_quote": 401380.8089 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 628.1, "high": 639.9, "low": 620.7, "close": 636.9, "volume": 1546.628, "close_time": 1767405599999, "quote_volume": 973550.7717, "trades": 5598, "taker_buy_base": 909.456, "taker_buy_quote": 572764.1079 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 636.7, "high": 639.7, "low": 627.0, "close": 627.5, "volume": 693.572, "close_time": 1767409199999, "quote_volume": 438916.2288, "trades": 2889, "taker_buy_base": 323.717, "taker_buy_quote": 204913.578 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 627.3, "high": 630.0, "low": 625.8, "close": 628.7, "volume": 166.892, "close_time": 1767412799999, "quote_volume": 104853.5148, "trades": 822, "taker_buy_base": 87.047, "taker_buy_quote": 54696.0051 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 628.6, "high": 629.4, "low": 625.9, "close": 626.8, "volume": 269.305, "close_time": 1767416399999, "quote_volume": 169014.8957, "trades": 860, "taker_buy_base": 122.064, "taker_buy_quote": 76612.6389 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 626.9, "high": 627.6, "low": 621.4, "close": 624.9, "volume": 230.272, "close_time": 1767419999999, "quote_volume": 143688.1292, "trades": 887, "taker_buy_base": 97.569, "taker_buy_quote": 60905.0873 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 624.8, "high": 639.3, "low": 623.5, "close": 632.0, "volume": 751.605, "close_time": 1767423599999, "quote_volume": 473451.9025, "trades": 2473, "taker_buy_base": 446.773, "taker_buy_quote": 281487.7869 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 631.9, "high": 636.6, "low": 625.9, "close": 626.8, "volume": 808.815, "close_time": 1767427199999, "quote_volume": 509663.0979, "trades": 2328, "taker_buy_base": 476.008, "taker_buy_quote": 300107.6226 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 626.7, "high": 633.7, "low": 626.4, "close": 631.0, "volume": 488.02, "close_time": 1767430799999, "quote_volume": 307622.5392, "trades": 1350, "taker_buy_base": 230.535, "taker_buy_quote": 145313.1745 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 630.9, "high": 633.7, "low": 630.1, "close": 630.1, "volume": 310.82, "close_time": 1767434399999, "quote_volume": 196417.8486, "trades": 1046, "taker_buy_base": 178.146, "taker_buy_quote": 112608.8347 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 630.1, "high": 634.9, "low": 628.5, "close": 633.5, "volume": 783.304, "close_time": 1767437999999, "quote_volume": 494487.677, "trades": 1422, "taker_buy_base": 442.5, "taker_buy_quote": 279318.41 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 633.8, "high": 641.4, "low": 633.7, "close": 635.7, "volume": 811.345, "close_time": 1767441599999, "quote_volume": 517225.203, "trades": 2531, "taker_buy_base": 334.566, "taker_buy_quote": 213105.9487 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 635.8, "high": 638.9, "low": 632.9, "close": 636.1, "volume": 583.089, "close_time": 1767445199999, "quote_volume": 370830.8744, "trades": 1543, "taker_buy_base": 315.745, "taker_buy_quote": 200712.236 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 636.1, "high": 642.0, "low": 635.2, "close": 639.2, "volume": 416.755, "close_time": 1767448799999, "quote_volume": 266193.6129, "trades": 1670, "taker_buy_base": 216.432, "taker_buy_quote": 138248.7134 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 639.4, "high": 640.8, "low": 634.9, "close": 639.3, "volume": 586.435, "close_time": 1767452399999, "quote_volume": 374411.3638, "trades": 1775, "taker_buy_base": 292.735, "taker_buy_quote": 186959.1638 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 639.4, "high": 640.9, "low": 630.7, "close": 631.4, "volume": 569.32, "close_time": 1767455999999, "quote_volume": 362357.4092, "trades": 2068, "taker_buy_base": 295.081, "taker_buy_quote": 187846.2213 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 631.6, "high": 638.8, "low": 630.7, "close": 637.9, "volume": 541.551, "close_time": 1767459599999, "quote_volume": 343335.1624, "trades": 1524, "taker_buy_base": 316.182, "taker_buy_quote": 200418.6488 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 637.9, "high": 640.5, "low": 636.4, "close": 639.4, "volume": 275.359, "close_time": 1767463199999, "quote_volume": 175912.9129, "trades": 1029, "taker_buy_base": 148.414, "taker_buy_quote": 94839.1317 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 639.5, "high": 641.5, "low": 637.8, "close": 638.3, "volume": 373.504, "close_time": 1767466799999, "quote_volume": 238892.1983, "trades": 975, "taker_buy_base": 109.145, "taker_buy_quote": 69784.2376 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 638.2, "high": 638.8, "low": 635.8, "close": 638.8, "volume": 184.649, "close_time": 1767470399999, "quote_volume": 117706.7009, "trades": 597, "taker_buy_base": 89.257, "taker_buy_quote": 56915.1458 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 638.8, "high": 664.1, "low": 637.6, "close": 658.2, "volume": 2152.07, "close_time": 1767473999999, "quote_volume": 1401924.5305, "trades": 6521, "taker_buy_base": 1116.837, "taker_buy_quote": 727548.3557 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 658.4, "high": 659.4, "low": 649.6, "close": 652.6, "volume": 953.701, "close_time": 1767477599999, "quote_volume": 622968.6858, "trades": 3053, "taker_buy_base": 377.931, "taker_buy_quote": 247149.733 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 652.7, "high": 657.1, "low": 648.0, "close": 650.9, "volume": 701.736, "close_time": 1767481199999, "quote_volume": 457766.1454, "trades": 1984, "taker_buy_base": 368.095, "taker_buy_quote": 240119.2975 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 650.9, "high": 656.4, "low": 650.8, "close": 654.5, "volume": 401.659, "close_time": 1767484799999, "quote_volume": 262747.0065, "trades": 1575, "taker_buy_base": 192.711, "taker_buy_quote": 126100.051 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 654.3, "high": 662.3, "low": 645.0, "close": 648.9, "volume": 1397.856, "close_time": 1767488399999, "quote_volume": 912365.3762, "trades": 4828, "taker_buy_base": 650.985, "taker_buy_quote": 424952.3045 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 648.8, "high": 651.0, "low": 642.0, "close": 644.8, "volume": 744.714, "close_time": 1767491999999, "quote_volume": 480477.8092, "trades": 2487, "taker_buy_base": 310.109, "taker_buy_quote": 200018.3714 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 644.6, "high": 646.0, "low": 642.7, "close": 643.7, "volume": 355.203, "close_time": 1767495599999, "quote_volume": 228817.3761, "trades": 1268, "taker_buy_base": 143.313, "taker_buy_quote": 92345.8407 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 643.8, "high": 647.3, "low": 643.0, "close": 646.2, "volume": 878.703, "close_time": 1767499199999, "quote_volume": 566220.6358, "trades": 2814, "taker_buy_base": 367.937, "taker_buy_quote": 237221.6757 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 646.1, "high": 649.3, "low": 646.1, "close": 648.4, "volume": 223.641, "close_time": 1767502799999, "quote_volume": 144919.4822, "trades": 761, "taker_buy_base": 126.44, "taker_buy_quote": 81933.3463 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 649.1, "high": 650.2, "low": 643.8, "close": 644.2, "volume": 235.369, "close_time": 1767506399999, "quote_volume": 152169.087, "trades": 1005, "taker_buy_base": 114.389, "taker_buy_quote": 73958.6344 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 644.1, "high": 646.3, "low": 640.3, "close": 641.7, "volume": 570.6, "close_time": 1767509999999, "quote_volume": 366224.9863, "trades": 1385, "taker_buy_base": 381.545, "taker_buy_quote": 244846.8665 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 641.8, "high": 643.6, "low": 640.8, "close": 641.4, "volume": 146.248, "close_time": 1767513599999, "quote_volume": 93860.015, "trades": 534, "taker_buy_base": 67.21, "taker_buy_quote": 43142.5498 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 641.5, "high": 650.1, "low": 639.9, "close": 648.7, "volume": 816.22, "close_time": 1767517199999, "quote_volume": 527077.8998, "trades": 2765, "taker_buy_base": 541.915, "taker_buy_quote": 350223.5954 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 648.5, "high": 656.3, "low": 644.8, "close": 650.0, "volume": 1647.052, "close_time": 1767520799999, "quote_volume": 1069305.6653, "trades": 4735, "taker_buy_base": 819.447, "taker_buy_quote": 532699.2775 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 649.9, "high": 653.4, "low": 648.6, "close": 650.3, "volume": 294.394, "close_time": 1767524399999, "quote_volume": 191453.26, "trades": 968, "taker_buy_base": 147.475, "taker_buy_quote": 95947.9729 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 650.2, "high": 654.2, "low": 647.7, "close": 647.9, "volume": 452.201, "close_time": 1767527999999, "quote_volume": 294248.5208, "trades": 1244, "taker_buy_base": 247.853, "taker_buy_quote": 161265.1904 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 648.0, "high": 649.9, "low": 635.4, "close": 639.3, "volume": 1679.339, "close_time": 1767531599999, "quote_volume": 1079043.2371, "trades": 4453, "taker_buy_base": 756.111, "taker_buy_quote": 485710.0272 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 639.3, "high": 641.6, "low": 638.1, "close": 641.1, "volume": 501.77, "close_time": 1767535199999, "quote_volume": 321177.2152, "trades": 1397, "taker_buy_base": 247.43, "taker_buy_quote": 158407.945 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 640.9, "high": 645.4, "low": 635.9, "close": 638.9, "volume": 1321.475, "close_time": 1767538799999, "quote_volume": 845654.6802, "trades": 3862, "taker_buy_base": 654.49, "taker_buy_quote": 418879.842 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 639.0, "high": 643.4, "low": 637.2, "close": 641.7, "volume": 656.001, "close_time": 1767542399999, "quote_volume": 420286.4016, "trades": 1986, "taker_buy_base": 318.594, "taker_buy_quote": 204108.5844 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 641.6, "high": 643.4, "low": 639.8, "close": 642.4, "volume": 206.405, "close_time": 1767545999999, "quote_volume": 132390.7457, "trades": 672, "taker_buy_base": 98.267, "taker_buy_quote": 63046.9787 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 642.5, "high": 645.5, "low": 642.5, "close": 644.9, "volume": 177.426, "close_time": 1767549599999, "quote_volume": 114226.7502, "trades": 690, "taker_buy_base": 98.872, "taker_buy_quote": 63656.8278 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 645.0, "high": 645.0, "low": 638.6, "close": 640.4, "volume": 334.079, "close_time": 1767553199999, "quote_volume": 213980.5308, "trades": 1002, "taker_buy_base": 151.937, "taker_buy_quote": 97297.2955 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 640.5, "high": 642.0, "low": 637.1, "close": 641.8, "volume": 201.506, "close_time": 1767556799999, "quote_volume": 128907.3661, "trades": 718, "taker_buy_base": 86.228, "taker_buy_quote": 55191.9156 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 641.9, "high": 643.1, "low": 638.1, "close": 639.3, "volume": 222.37, "close_time": 1767560399999, "quote_volume": 142491.6217, "trades": 696, "taker_buy_base": 98.282, "taker_buy_quote": 63011.7354 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 639.5, "high": 641.8, "low": 638.8, "close": 640.4, "volume": 163.991, "close_time": 1767563999999, "quote_volume": 105024.6677, "trades": 548, "taker_buy_base": 99.732, "taker_buy_quote": 63873.4724 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 640.4, "high": 642.2, "low": 639.7, "close": 640.6, "volume": 172.095, "close_time": 1767567599999, "quote_volume": 110322.6906, "trades": 592, "taker_buy_base": 59.712, "taker_buy_quote": 38277.5583 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 640.6, "high": 642.5, "low": 638.1, "close": 638.9, "volume": 189.384, "close_time": 1767571199999, "quote_volume": 121189.0451, "trades": 686, "taker_buy_base": 75.019, "taker_buy_quote": 48005.5079 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 639.0, "high": 651.4, "low": 638.9, "close": 649.8, "volume": 1260.79, "close_time": 1767574799999, "quote_volume": 814860.0488, "trades": 3824, "taker_buy_base": 823.512, "taker_buy_quote": 532485.1069 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 650.2, "high": 655.3, "low": 648.9, "close": 650.1, "volume": 713.148, "close_time": 1767578399999, "quote_volume": 465208.9727, "trades": 2793, "taker_buy_base": 277.114, "taker_buy_quote": 180828.2913 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 650.2, "high": 652.2, "low": 646.6, "close": 650.5, "volume": 697.239, "close_time": 1767581999999, "quote_volume": 452997.2096, "trades": 2288, "taker_buy_base": 366.697, "taker_buy_quote": 238264.9077 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 650.4, "high": 651.4, "low": 648.5, "close": 650.8, "volume": 395.653, "close_time": 1767585599999, "quote_volume": 257126.361, "trades": 1060, "taker_buy_base": 170.397, "taker_buy_quote": 110744.2333 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 650.7, "high": 656.6, "low": 650.6, "close": 653.4, "volume": 439.585, "close_time": 1767589199999, "quote_volume": 287220.8947, "trades": 1798, "taker_buy_base": 224.31, "taker_buy_quote": 146563.2092 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 653.3, "high": 657.9, "low": 652.2, "close": 654.9, "volume": 500.005, "close_time": 1767592799999, "quote_volume": 327547.0648, "trades": 1665, "taker_buy_base": 295.264, "taker_buy_quote": 193460.1486 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 654.7, "high": 666.4, "low": 654.7, "close": 663.5, "volume": 948.34, "close_time": 1767596399999, "quote_volume": 628005.2576, "trades": 3652, "taker_buy_base": 451.44, "taker_buy_quote": 298789.3071 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 663.2, "high": 663.7, "low": 659.2, "close": 661.5, "volume": 495.336, "close_time": 1767599999999, "quote_volume": 327721.0961, "trades": 1598, "taker_buy_base": 191.695, "taker_buy_quote": 126783.5469 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 661.6, "high": 666.6, "low": 659.8, "close": 659.9, "volume": 840.614, "close_time": 1767603599999, "quote_volume": 556731.0474, "trades": 2370, "taker_buy_base": 234.585, "taker_buy_quote": 155666.1744 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 659.9, "high": 664.6, "low": 658.3, "close": 662.6, "volume": 771.933, "close_time": 1767607199999, "quote_volume": 510307.2507, "trades": 2610, "taker_buy_base": 372.28, "taker_buy_quote": 246137.3965 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 662.8, "high": 669.1, "low": 659.7, "close": 660.0, "volume": 627.545, "close_time": 1767610799999, "quote_volume": 417198.8055, "trades": 2072, "taker_buy_base": 331.968, "taker_buy_quote": 220647.0693 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 660.0, "high": 660.6, "low": 649.1, "close": 654.4, "volume": 654.852, "close_time": 1767614399999, "quote_volume": 428939.8739, "trades": 2107, "taker_buy_base": 336.586, "taker_buy_quote": 220455.5619 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 654.4, "high": 654.8, "low": 648.6, "close": 650.6, "volume": 372.985, "close_time": 1767617999999, "quote_volume": 243047.0133, "trades": 1353, "taker_buy_base": 181.018, "taker_buy_quote": 117986.5519 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 650.4, "high": 651.7, "low": 648.8, "close": 651.2, "volume": 514.531, "close_time": 1767621599999, "quote_volume": 334544.8092, "trades": 1211, "taker_buy_base": 310.634, "taker_buy_quote": 201992.8885 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 651.4, "high": 653.6, "low": 642.8, "close": 648.1, "volume": 787.159, "close_time": 1767625199999, "quote_volume": 509684.2427, "trades": 2390, "taker_buy_base": 339.977, "taker_buy_quote": 220078.6457 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 648.2, "high": 653.4, "low": 645.6, "close": 650.4, "volume": 448.654, "close_time": 1767628799999, "quote_volume": 291790.762, "trades": 1879, "taker_buy_base": 215.594, "taker_buy_quote": 140172.5741 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 650.7, "high": 651.9, "low": 644.8, "close": 646.4, "volume": 528.355, "close_time": 1767632399999, "quote_volume": 342089.2516, "trades": 1966, "taker_buy_base": 339.384, "taker_buy_quote": 219759.8689 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 646.4, "high": 649.5, "low": 643.2, "close": 648.3, "volume": 662.441, "close_time": 1767635999999, "quote_volume": 427746.0162, "trades": 2375, "taker_buy_base": 323.267, "taker_buy_quote": 208878.2678 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 648.4, "high": 650.2, "low": 645.3, "close": 649.9, "volume": 442.474, "close_time": 1767639599999, "quote_volume": 286376.0884, "trades": 2074, "taker_buy_base": 243.552, "taker_buy_quote": 157674.6561 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 649.8, "high": 650.2, "low": 647.2, "close": 649.6, "volume": 327.842, "close_time": 1767643199999, "quote_volume": 212667.9533, "trades": 1631, "taker_buy_base": 172.691, "taker_buy_quote": 112030.2482 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 649.6, "high": 654.3, "low": 648.3, "close": 649.5, "volume": 387.551, "close_time": 1767646799999, "quote_volume": 252415.6913, "trades": 1827, "taker_buy_base": 177.609, "taker_buy_quote": 115699.0741 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 649.3, "high": 649.3, "low": 645.5, "close": 646.9, "volume": 299.439, "close_time": 1767650399999, "quote_volume": 193787.783, "trades": 1279, "taker_buy_base": 126.592, "taker_buy_quote": 81906.5202 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 646.8, "high": 650.5, "low": 646.0, "close": 647.6, "volume": 191.435, "close_time": 1767653999999, "quote_volume": 124079.5318, "trades": 896, "taker_buy_base": 88.316, "taker_buy_quote": 57263.6967 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 647.7, "high": 648.3, "low": 643.9, "close": 645.4, "volume": 218.906, "close_time": 1767657599999, "quote_volume": 141317.4557, "trades": 1058, "taker_buy_base": 120.962, "taker_buy_quote": 78085.8282 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 645.5, "high": 657.2, "low": 638.7, "close": 653.6, "volume": 1414.228, "close_time": 1767661199999, "quote_volume": 917358.8099, "trades": 4135, "taker_buy_base": 770.39, "taker_buy_quote": 501138.7946 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 653.7, "high": 655.5, "low": 648.8, "close": 648.9, "volume": 251.974, "close_time": 1767664799999, "quote_volume": 164249.4984, "trades": 1216, "taker_buy_base": 96.601, "taker_buy_quote": 62980.512 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 649.0, "high": 650.5, "low": 645.0, "close": 645.1, "volume": 263.562, "close_time": 1767668399999, "quote_volume": 170782.2999, "trades": 1103, "taker_buy_base": 102.639, "taker_buy_quote": 66505.0313 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 645.2, "high": 647.2, "low": 644.3, "close": 646.6, "volume": 146.399, "close_time": 1767671999999, "quote_volume": 94567.963, "trades": 810, "taker_buy_base": 78.143, "taker_buy_quote": 50497.8942 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 646.5, "high": 650.2, "low": 646.2, "close": 646.2, "volume": 216.404, "close_time": 1767675599999, "quote_volume": 140198.5038, "trades": 804, "taker_buy_base": 95.174, "taker_buy_quote": 61648.4804 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 646.2, "high": 648.5, "low": 645.7, "close": 647.8, "volume": 66.737, "close_time": 1767679199999, "quote_volume": 43187.053, "trades": 534, "taker_buy_base": 39.256, "taker_buy_quote": 25403.6481 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 647.7, "high": 648.5, "low": 644.3, "close": 644.7, "volume": 145.201, "close_time": 1767682799999, "quote_volume": 93859.1149, "trades": 662, "taker_buy_base": 73.213, "taker_buy_quote": 47337.3541 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 644.6, "high": 647.1, "low": 642.0, "close": 642.1, "volume": 217.942, "close_time": 1767686399999, "quote_volume": 140546.3249, "trades": 1066, "taker_buy_base": 93.739, "taker_buy_quote": 60450.5729 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 642.2, "high": 643.2, "low": 638.5, "close": 639.3, "volume": 625.467, "close_time": 1767689999999, "quote_volume": 400496.704, "trades": 1811, "taker_buy_base": 304.704, "taker_buy_quote": 195122.9193 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 639.0, "high": 643.0, "low": 637.6, "close": 638.6, "volume": 598.864, "close_time": 1767693599999, "quote_volume": 383177.5849, "trades": 1618, "taker_buy_base": 335.207, "taker_buy_quote": 214501.4893 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 638.7, "high": 640.7, "low": 637.8, "close": 639.0, "volume": 357.458, "close_time": 1767697199999, "quote_volume": 228415.9159, "trades": 888, "taker_buy_base": 279.382, "taker_buy_quote": 178517.0381 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 638.8, "high": 641.3, "low": 637.1, "close": 639.5, "volume": 292.561, "close_time": 1767700799999, "quote_volume": 187153.5386, "trades": 926, "taker_buy_base": 132.88, "taker_buy_quote": 85042.5768 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 639.5, "high": 641.9, "low": 638.9, "close": 640.5, "volume": 167.287, "close_time": 1767704399999, "quote_volume": 107124.0298, "trades": 765, "taker_buy_base": 66.714, "taker_buy_quote": 42711.9247 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 640.2, "high": 642.0, "low": 624.2, "close": 633.3, "volume": 970.346, "close_time": 1767707999999, "quote_volume": 613900.3908, "trades": 2962, "taker_buy_base": 527.03, "taker_buy_quote": 333129.3273 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 633.2, "high": 641.3, "low": 632.5, "close": 634.4, "volume": 753.781, "close_time": 1767711599999, "quote_volume": 479411.7547, "trades": 2731, "taker_buy_base": 382.788, "taker_buy_quote": 243548.3562 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 634.4, "high": 636.8, "low": 627.3, "close": 631.2, "volume": 721.306, "close_time": 1767715199999, "quote_volume": 456284.5305, "trades": 2240, "taker_buy_base": 369.209, "taker_buy_quote": 233592.5502 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 631.0, "high": 634.3, "low": 627.8, "close": 633.0, "volume": 518.773, "close_time": 1767718799999, "quote_volume": 327510.9985, "trades": 2044, "taker_buy_base": 207.742, "taker_buy_quote": 131107.3551 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 632.7, "high": 634.8, "low": 625.6, "close": 627.6, "volume": 344.667, "close_time": 1767722399999, "quote_volume": 217275.8387, "trades": 1739, "taker_buy_base": 139.513, "taker_buy_quote": 87960.508 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 627.7, "high": 632.1, "low": 626.7, "close": 630.0, "volume": 281.165, "close_time": 1767725999999, "quote_volume": 177056.9057, "trades": 1447, "taker_buy_base": 147.692, "taker_buy_quote": 93027.8705 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 630.0, "high": 633.8, "low": 629.2, "close": 630.7, "volume": 199.556, "close_time": 1767729599999, "quote_volume": 126001.9598, "trades": 1223, "taker_buy_base": 110.831, "taker_buy_quote": 69981.0609 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 630.8, "high": 636.2, "low": 630.8, "close": 635.6, "volume": 150.954, "close_time": 1767733199999, "quote_volume": 95783.2324, "trades": 870, "taker_buy_base": 78.102, "taker_buy_quote": 49522.3473 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 635.4, "high": 640.4, "low": 634.1, "close": 635.1, "volume": 458.953, "close_time": 1767736799999, "quote_volume": 292688.2199, "trades": 2284, "taker_buy_base": 206.531, "taker_buy_quote": 131750.6372 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 635.2, "high": 637.0, "low": 634.3, "close": 636.1, "volume": 272.185, "close_time": 1767740399999, "quote_volume": 173086.7301, "trades": 1009, "taker_buy_base": 194.747, "taker_buy_quote": 123864.7247 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 636.1, "high": 640.1, "low": 635.9, "close": 638.2, "volume": 175.123, "close_time": 1767743999999, "quote_volume": 111814.723, "trades": 940, "taker_buy_base": 99.483, "taker_buy_quote": 63515.8703 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 638.0, "high": 638.0, "low": 631.9, "close": 632.2, "volume": 292.001, "close_time": 1767747599999, "quote_volume": 185745.5817, "trades": 1291, "taker_buy_base": 102.868, "taker_buy_quote": 65458.2839 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 632.4, "high": 633.8, "low": 628.7, "close": 629.7, "volume": 186.538, "close_time": 1767751199999, "quote_volume": 117649.2157, "trades": 939, "taker_buy_base": 92.984, "taker_buy_quote": 58634.3851 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 629.7, "high": 636.6, "low": 629.1, "close": 636.0, "volume": 142.255, "close_time": 1767754799999, "quote_volume": 90116.7918, "trades": 815, "taker_buy_base": 92.707, "taker_buy_quote": 58732.7501 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 635.9, "high": 636.6, "low": 633.2, "close": 634.3, "volume": 164.766, "close_time": 1767758399999, "quote_volume": 104620.0542, "trades": 895, "taker_buy_base": 71.429, "taker_buy_quote": 45361.4163 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 634.2, "high": 634.9, "low": 631.6, "close": 632.2, "volume": 99.337, "close_time": 1767761999999, "quote_volume": 62862.5604, "trades": 570, "taker_buy_base": 39.104, "taker_buy_quote": 24759.9521 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 632.1, "high": 635.0, "low": 630.9, "close": 631.6, "volume": 130.209, "close_time": 1767765599999, "quote_volume": 82358.0015, "trades": 670, "taker_buy_base": 61.845, "taker_buy_quote": 39129.5027 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 631.8, "high": 633.2, "low": 629.8, "close": 630.9, "volume": 251.069, "close_time": 1767769199999, "quote_volume": 158589.2369, "trades": 1075, "taker_buy_base": 143.587, "taker_buy_quote": 90693.1393 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 631.2, "high": 633.7, "low": 629.9, "close": 633.4, "volume": 244.168, "close_time": 1767772799999, "quote_volume": 154106.3459, "trades": 1085, "taker_buy_base": 139.725, "taker_buy_quote": 88192.8963 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 633.4, "high": 636.2, "low": 632.9, "close": 635.2, "volume": 177.169, "close_time": 1767776399999, "quote_volume": 112336.1572, "trades": 677, "taker_buy_base": 55.262, "taker_buy_quote": 35062.2633 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 635.1, "high": 635.3, "low": 625.7, "close": 628.5, "volume": 389.158, "close_time": 1767779999999, "quote_volume": 245045.1292, "trades": 1548, "taker_buy_base": 190.107, "taker_buy_quote": 119741.4776 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 628.5, "high": 631.8, "low": 627.8, "close": 630.1, "volume": 268.681, "close_time": 1767783599999, "quote_volume": 169209.91, "trades": 890, "taker_buy_base": 153.203, "taker_buy_quote": 96482.2276 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 630.0, "high": 631.4, "low": 629.4, "close": 630.2, "volume": 129.109, "close_time": 1767787199999, "quote_volume": 81377.5616, "trades": 605, "taker_buy_base": 72.086, "taker_buy_quote": 45433.7957 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 630.1, "high": 631.0, "low": 629.1, "close": 629.4, "volume": 197.527, "close_time": 1767790799999, "quote_volume": 124459.3921, "trades": 945, "taker_buy_base": 111.1, "taker_buy_quote": 70009.3081 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 629.4, "high": 633.4, "low": 628.4, "close": 631.8, "volume": 102.753, "close_time": 1767794399999, "quote_volume": 64911.6196, "trades": 611, "taker_buy_base": 59.301, "taker_buy_quote": 37467.0485 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 631.5, "high": 634.7, "low": 626.2, "close": 633.6, "volume": 268.195, "close_time": 1767797999999, "quote_volume": 169219.6803, "trades": 1286, "taker_buy_base": 124.249, "taker_buy_quote": 78500.3904 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 633.4, "high": 633.6, "low": 626.4, "close": 627.3, "volume": 245.327, "close_time": 1767801599999, "quote_volume": 154296.2697, "trades": 1129, "taker_buy_base": 128.986, "taker_buy_quote": 81113.851 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 627.2, "high": 632.8, "low": 626.6, "close": 630.6, "volume": 209.731, "close_time": 1767805199999, "quote_volume": 132104.567, "trades": 806, "taker_buy_base": 143.51, "taker_buy_quote": 90395.8157 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 630.7, "high": 632.8, "low": 628.7, "close": 629.2, "volume": 130.296, "close_time": 1767808799999, "quote_volume": 82217.0144, "trades": 548, "taker_buy_base": 58.224, "taker_buy_quote": 36743.1995 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 629.0, "high": 629.1, "low": 624.2, "close": 625.8, "volume": 259.651, "close_time": 1767812399999, "quote_volume": 162691.9968, "trades": 788, "taker_buy_base": 144.91, "taker_buy_quote": 90781.4372 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 625.6, "high": 628.4, "low": 621.5, "close": 627.8, "volume": 460.244, "close_time": 1767815999999, "quote_volume": 287628.0278, "trades": 1139, "taker_buy_base": 319.96, "taker_buy_quote": 199976.8331 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 628.0, "high": 630.0, "low": 626.9, "close": 628.1, "volume": 180.909, "close_time": 1767819599999, "quote_volume": 113747.6506, "trades": 628, "taker_buy_base": 116.546, "taker_buy_quote": 73266.4777 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 628.1, "high": 629.8, "low": 627.7, "close": 629.7, "volume": 111.944, "close_time": 1767823199999, "quote_volume": 70390.8701, "trades": 405, "taker_buy_base": 47.703, "taker_buy_quote": 30004.1362 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 629.5, "high": 631.9, "low": 628.3, "close": 629.9, "volume": 65.273, "close_time": 1767826799999, "quote_volume": 41131.9552, "trades": 363, "taker_buy_base": 38.307, "taker_buy_quote": 24144.233 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 629.8, "high": 632.2, "low": 627.4, "close": 628.8, "volume": 125.336, "close_time": 1767830399999, "quote_volume": 79032.5371, "trades": 503, "taker_buy_base": 64.726, "taker_buy_quote": 40823.9479 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 628.8, "high": 631.7, "low": 627.5, "close": 630.7, "volume": 315.58, "close_time": 1767833999999, "quote_volume": 198514.1956, "trades": 588, "taker_buy_base": 258.695, "taker_buy_quote": 162706.4324 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 631.0, "high": 651.2, "low": 630.2, "close": 649.8, "volume": 1122.786, "close_time": 1767837599999, "quote_volume": 722786.7394, "trades": 3780, "taker_buy_base": 669.563, "taker_buy_quote": 430539.9649 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 649.9, "high": 653.0, "low": 639.9, "close": 640.6, "volume": 655.836, "close_time": 1767841199999, "quote_volume": 423662.3083, "trades": 2337, "taker_buy_base": 345.841, "taker_buy_quote": 223369.8807 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 640.6, "high": 644.7, "low": 637.3, "close": 638.8, "volume": 273.14, "close_time": 1767844799999, "quote_volume": 175031.1513, "trades": 1131, "taker_buy_base": 126.051, "taker_buy_quote": 80788.4169 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 638.5, "high": 641.4, "low": 635.7, "close": 641.2, "volume": 262.115, "close_time": 1767848399999, "quote_volume": 167361.1221, "trades": 978, "taker_buy_base": 122.142, "taker_buy_quote": 77997.6003 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 641.3, "high": 645.0, "low": 639.7, "close": 639.9, "volume": 255.517, "close_time": 1767851999999, "quote_volume": 164167.2946, "trades": 858, "taker_buy_base": 129.235, "taker_buy_quote": 83058.1117 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 640.2, "high": 640.9, "low": 629.8, "close": 630.5, "volume": 394.344, "close_time": 1767855599999, "quote_volume": 250060.7551, "trades": 1543, "taker_buy_base": 147.672, "taker_buy_quote": 93647.7789 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 630.3, "high": 635.9, "low": 629.7, "close": 635.2, "volume": 393.906, "close_time": 1767859199999, "quote_volume": 249527.9784, "trades": 1269, "taker_buy_base": 204.717, "taker_buy_quote": 129731.0216 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 635.3, "high": 641.3, "low": 632.9, "close": 633.9, "volume": 418.896, "close_time": 1767862799999, "quote_volume": 266817.3775, "trades": 1297, "taker_buy_base": 182.71, "taker_buy_quote": 116391.6629 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 634.1, "high": 634.5, "low": 627.7, "close": 628.1, "volume": 385.809, "close_time": 1767866399999, "quote_volume": 243441.0301, "trades": 1221, "taker_buy_base": 184.24, "taker_buy_quote": 116228.2688 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 628.0, "high": 629.3, "low": 623.4, "close": 628.8, "volume": 390.604, "close_time": 1767869999999, "quote_volume": 244666.7666, "trades": 1388, "taker_buy_base": 201.423, "taker_buy_quote": 126190.8668 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 628.5, "high": 629.6, "low": 624.9, "close": 628.1, "volume": 297.933, "close_time": 1767873599999, "quote_volume": 186728.8165, "trades": 957, "taker_buy_base": 190.527, "taker_buy_quote": 119433.5342 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 628.2, "high": 628.2, "low": 622.8, "close": 624.1, "volume": 326.222, "close_time": 1767877199999, "quote_volume": 203829.5091, "trades": 1240, "taker_buy_base": 188.011, "taker_buy_quote": 117502.8006 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 624.0, "high": 625.1, "low": 618.9, "close": 623.1, "volume": 502.481, "close_time": 1767880799999, "quote_volume": 312660.494, "trades": 1527, "taker_buy_base": 332.45, "taker_buy_quote": 206830.3034 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 622.9, "high": 630.4, "low": 621.2, "close": 629.9, "volume": 410.655, "close_time": 1767884399999, "quote_volume": 256886.3806, "trades": 1743, "taker_buy_base": 258.732, "taker_buy_quote": 161883.1832 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 629.6, "high": 641.1, "low": 627.4, "close": 636.8, "volume": 741.962, "close_time": 1767887999999, "quote_volume": 471447.7019, "trades": 2864, "taker_buy_base": 448.02, "taker_buy_quote": 284800.3046 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 636.7, "high": 642.5, "low": 633.9, "close": 642.3, "volume": 426.313, "close_time": 1767891599999, "quote_volume": 272021.1909, "trades": 1373, "taker_buy_base": 211.14, "taker_buy_quote": 134783.1421 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 642.2, "high": 642.4, "low": 627.9, "close": 628.2, "volume": 673.232, "close_time": 1767895199999, "quote_volume": 427305.0315, "trades": 2418, "taker_buy_base": 283.378, "taker_buy_quote": 179846.3572 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 628.3, "high": 634.9, "low": 627.8, "close": 632.3, "volume": 368.651, "close_time": 1767898799999, "quote_volume": 233123.9287, "trades": 1457, "taker_buy_base": 164.756, "taker_buy_quote": 104209.0639 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 632.4, "high": 634.3, "low": 629.1, "close": 630.2, "volume": 241.929, "close_time": 1767902399999, "quote_volume": 152783.0818, "trades": 904, "taker_buy_base": 108.646, "taker_buy_quote": 68633.5598 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 630.0, "high": 630.0, "low": 625.6, "close": 627.5, "volume": 273.092, "close_time": 1767905999999, "quote_volume": 171213.4672, "trades": 1005, "taker_buy_base": 144.613, "taker_buy_quote": 90683.8119 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 627.6, "high": 632.0, "low": 627.6, "close": 630.7, "volume": 106.404, "close_time": 1767909599999, "quote_volume": 67093.1072, "trades": 603, "taker_buy_base": 65.567, "taker_buy_quote": 41346.4185 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 630.6, "high": 634.7, "low": 630.4, "close": 633.6, "volume": 131.031, "close_time": 1767913199999, "quote_volume": 82885.8597, "trades": 697, "taker_buy_base": 73.963, "taker_buy_quote": 46801.3886 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 633.7, "high": 635.0, "low": 631.3, "close": 631.7, "volume": 71.453, "close_time": 1767916799999, "quote_volume": 45227.1759, "trades": 459, "taker_buy_base": 36.397, "taker_buy_quote": 23037.4742 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 631.7, "high": 632.7, "low": 629.0, "close": 632.1, "volume": 258.862, "close_time": 1767920399999, "quote_volume": 163271.4292, "trades": 947, "taker_buy_base": 127.303, "taker_buy_quote": 80311.7115 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 632.2, "high": 638.3, "low": 631.4, "close": 637.2, "volume": 372.672, "close_time": 1767923999999, "quote_volume": 236402.1722, "trades": 1682, "taker_buy_base": 173.467, "taker_buy_quote": 110022.8309 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 637.2, "high": 641.9, "low": 636.7, "close": 636.9, "volume": 254.735, "close_time": 1767927599999, "quote_volume": 162968.4683, "trades": 1112, "taker_buy_base": 140.7, "taker_buy_quote": 90026.8779 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 636.9, "high": 640.5, "low": 636.9, "close": 639.4, "volume": 185.258, "close_time": 1767931199999, "quote_volume": 118392.5183, "trades": 649, "taker_buy_base": 109.38, "taker_buy_quote": 69902.0259 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 639.4, "high": 641.9, "low": 636.9, "close": 637.0, "volume": 180.217, "close_time": 1767934799999, "quote_volume": 115241.033, "trades": 675, "taker_buy_base": 87.367, "taker_buy_quote": 55845.5647 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 637.1, "high": 638.0, "low": 634.5, "close": 635.2, "volume": 131.365, "close_time": 1767938399999, "quote_volume": 83506.0976, "trades": 686, "taker_buy_base": 56.098, "taker_buy_quote": 35671.7763 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 635.2, "high": 638.9, "low": 633.7, "close": 638.0, "volume": 199.022, "close_time": 1767941999999, "quote_volume": 126475.7211, "trades": 821, "taker_buy_base": 117.767, "taker_buy_quote": 74836.8149 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 638.1, "high": 638.2, "low": 630.2, "close": 630.4, "volume": 168.632, "close_time": 1767945599999, "quote_volume": 107082.7699, "trades": 959, "taker_buy_base": 87.698, "taker_buy_quote": 55700.2691 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 630.4, "high": 631.6, "low": 624.5, "close": 629.7, "volume": 458.549, "close_time": 1767949199999, "quote_volume": 288060.5278, "trades": 1603, "taker_buy_base": 199.21, "taker_buy_quote": 125186.8477 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 629.6, "high": 632.3, "low": 629.1, "close": 629.9, "volume": 146.774, "close_time": 1767952799999, "quote_volume": 92575.645, "trades": 624, "taker_buy_base": 82.715, "taker_buy_quote": 52187.8917 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 629.9, "high": 632.6, "low": 629.3, "close": 632.5, "volume": 140.514, "close_time": 1767956399999, "quote_volume": 88748.7482, "trades": 547, "taker_buy_base": 73.061, "taker_buy_quote": 46136.8615 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 632.6, "high": 633.2, "low": 630.6, "close": 631.3, "volume": 89.74, "close_time": 1767959999999, "quote_volume": 56704.2144, "trades": 396, "taker_buy_base": 51.772, "taker_buy_quote": 32717.5808 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 631.3, "high": 633.7, "low": 628.8, "close": 630.4, "volume": 262.296, "close_time": 1767963599999, "quote_volume": 165332.8708, "trades": 906, "taker_buy_base": 193.571, "taker_buy_quote": 122018.9176 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 630.2, "high": 632.6, "low": 628.2, "close": 630.4, "volume": 252.182, "close_time": 1767967199999, "quote_volume": 158928.4546, "trades": 1045, "taker_buy_base": 170.064, "taker_buy_quote": 107164.7857 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 630.4, "high": 632.0, "low": 628.0, "close": 629.6, "volume": 264.142, "close_time": 1767970799999, "quote_volume": 166275.0011, "trades": 1297, "taker_buy_base": 131.057, "taker_buy_quote": 82511.072 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 629.6, "high": 637.6, "low": 627.2, "close": 634.7, "volume": 740.96, "close_time": 1767974399999, "quote_volume": 469567.1328, "trades": 2376, "taker_buy_base": 437.678, "taker_buy_quote": 277388.6877 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 634.8, "high": 638.6, "low": 634.0, "close": 636.9, "volume": 204.633, "close_time": 1767977999999, "quote_volume": 130382.4818, "trades": 1062, "taker_buy_base": 90.23, "taker_buy_quote": 57504.6021 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 636.8, "high": 637.5, "low": 633.9, "close": 634.6, "volume": 188.311, "close_time": 1767981599999, "quote_volume": 119730.9415, "trades": 1073, "taker_buy_base": 77.422, "taker_buy_quote": 49241.5579 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 634.5, "high": 635.8, "low": 630.6, "close": 634.6, "volume": 161.279, "close_time": 1767985199999, "quote_volume": 102237.8007, "trades": 1016, "taker_buy_base": 96.469, "taker_buy_quote": 61172.973 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 634.7, "high": 634.8, "low": 629.9, "close": 630.0, "volume": 167.93, "close_time": 1767988799999, "quote_volume": 106192.5847, "trades": 820, "taker_buy_base": 65.981, "taker_buy_quote": 41726.706 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 629.8, "high": 631.3, "low": 628.7, "close": 629.6, "volume": 137.915, "close_time": 1767992399999, "quote_volume": 86885.0983, "trades": 727, "taker_buy_base": 51.513, "taker_buy_quote": 32456.9295 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 629.5, "high": 632.9, "low": 627.8, "close": 632.3, "volume": 154.925, "close_time": 1767995999999, "quote_volume": 97721.328, "trades": 659, "taker_buy_base": 77.779, "taker_buy_quote": 49084.1727 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 632.2, "high": 634.8, "low": 632.0, "close": 634.4, "volume": 83.212, "close_time": 1767999599999, "quote_volume": 52730.3242, "trades": 430, "taker_buy_base": 54.018, "taker_buy_quote": 34230.8503 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 634.5, "high": 635.5, "low": 633.4, "close": 634.1, "volume": 93.049, "close_time": 1768003199999, "quote_volume": 59032.3713, "trades": 450, "taker_buy_base": 65.68, "taker_buy_quote": 41666.3241 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 633.9, "high": 634.2, "low": 631.2, "close": 631.6, "volume": 116.595, "close_time": 1768006799999, "quote_volume": 73813.6481, "trades": 493, "taker_buy_base": 53.808, "taker_buy_quote": 34076.3855 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 631.7, "high": 636.9, "low": 630.7, "close": 636.1, "volume": 136.776, "close_time": 1768010399999, "quote_volume": 86643.6915, "trades": 605, "taker_buy_base": 86.172, "taker_buy_quote": 54633.7052 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 636.2, "high": 638.1, "low": 634.5, "close": 636.2, "volume": 206.56, "close_time": 1768013999999, "quote_volume": 131476.3689, "trades": 801, "taker_buy_base": 99.877, "taker_buy_quote": 63575.2169 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 636.3, "high": 636.3, "low": 631.8, "close": 632.9, "volume": 148.403, "close_time": 1768017599999, "quote_volume": 93983.3968, "trades": 858, "taker_buy_base": 49.765, "taker_buy_quote": 31505.8944 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 632.8, "high": 635.1, "low": 630.9, "close": 634.7, "volume": 145.265, "close_time": 1768021199999, "quote_volume": 91925.7689, "trades": 814, "taker_buy_base": 71.852, "taker_buy_quote": 45479.1794 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 634.7, "high": 637.9, "low": 633.8, "close": 635.4, "volume": 148.155, "close_time": 1768024799999, "quote_volume": 94245.9948, "trades": 661, "taker_buy_base": 81.478, "taker_buy_quote": 51821.6421 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 635.4, "high": 638.3, "low": 634.8, "close": 635.6, "volume": 153.905, "close_time": 1768028399999, "quote_volume": 97961.3025, "trades": 828, "taker_buy_base": 73.327, "taker_buy_quote": 46655.6205 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 635.5, "high": 639.0, "low": 635.2, "close": 637.7, "volume": 236.73, "close_time": 1768031999999, "quote_volume": 150990.3308, "trades": 1062, "taker_buy_base": 133.606, "taker_buy_quote": 85221.82 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 637.9, "high": 638.5, "low": 635.6, "close": 636.4, "volume": 72.449, "close_time": 1768035599999, "quote_volume": 46124.0254, "trades": 490, "taker_buy_base": 12.33, "taker_buy_quote": 7849.9459 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 636.5, "high": 638.0, "low": 635.3, "close": 636.9, "volume": 90.315, "close_time": 1768039199999, "quote_volume": 57503.2637, "trades": 490, "taker_buy_base": 35.211, "taker_buy_quote": 22428.1162 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 636.9, "high": 640.1, "low": 636.3, "close": 639.4, "volume": 170.583, "close_time": 1768042799999, "quote_volume": 108959.1574, "trades": 938, "taker_buy_base": 117.449, "taker_buy_quote": 75024.8642 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 639.3, "high": 640.5, "low": 636.5, "close": 637.9, "volume": 156.956, "close_time": 1768046399999, "quote_volume": 100154.9909, "trades": 837, "taker_buy_base": 71.898, "taker_buy_quote": 45891.13 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 637.9, "high": 639.3, "low": 636.4, "close": 638.2, "volume": 129.038, "close_time": 1768049999999, "quote_volume": 82287.2542, "trades": 715, "taker_buy_base": 73.561, "taker_buy_quote": 46918.7589 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 638.1, "high": 638.5, "low": 636.7, "close": 637.6, "volume": 120.713, "close_time": 1768053599999, "quote_volume": 76975.5223, "trades": 655, "taker_buy_base": 64.105, "taker_buy_quote": 40881.7234 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 637.5, "high": 639.6, "low": 637.0, "close": 638.4, "volume": 225.012, "close_time": 1768057199999, "quote_volume": 143662.4253, "trades": 1153, "taker_buy_base": 119.4, "taker_buy_quote": 76242.3121 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 638.3, "high": 640.5, "low": 637.8, "close": 638.8, "volume": 278.81, "close_time": 1768060799999, "quote_volume": 178255.8944, "trades": 999, "taker_buy_base": 88.714, "taker_buy_quote": 56731.6988 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 638.7, "high": 640.6, "low": 638.5, "close": 640.3, "volume": 155.706, "close_time": 1768064399999, "quote_volume": 99642.1763, "trades": 834, "taker_buy_base": 55.374, "taker_buy_quote": 35428.6852 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 640.2, "high": 641.5, "low": 638.4, "close": 639.9, "volume": 141.852, "close_time": 1768067999999, "quote_volume": 90791.5977, "trades": 760, "taker_buy_base": 67.778, "taker_buy_quote": 43386.4614 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 640.1, "high": 642.4, "low": 638.8, "close": 641.0, "volume": 201.229, "close_time": 1768071599999, "quote_volume": 128927.3205, "trades": 1053, "taker_buy_base": 125.431, "taker_buy_quote": 80364.1898 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 641.2, "high": 643.9, "low": 641.2, "close": 641.6, "volume": 119.484, "close_time": 1768075199999, "quote_volume": 76767.7591, "trades": 623, "taker_buy_base": 32.012, "taker_buy_quote": 20574.6255 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 641.9, "high": 643.5, "low": 641.1, "close": 643.0, "volume": 172.23, "close_time": 1768078799999, "quote_volume": 110623.9549, "trades": 711, "taker_buy_base": 83.697, "taker_buy_quote": 53753.6939 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 643.2, "high": 649.9, "low": 641.9, "close": 648.9, "volume": 784.099, "close_time": 1768082399999, "quote_volume": 506533.8072, "trades": 2827, "taker_buy_base": 386.907, "taker_buy_quote": 250026.832 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 648.9, "high": 649.3, "low": 641.9, "close": 642.4, "volume": 342.19, "close_time": 1768085999999, "quote_volume": 221077.6731, "trades": 1283, "taker_buy_base": 171.431, "taker_buy_quote": 110728.6334 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 642.5, "high": 644.3, "low": 641.9, "close": 643.2, "volume": 134.113, "close_time": 1768089599999, "quote_volume": 86202.7252, "trades": 744, "taker_buy_base": 59.995, "taker_buy_quote": 38568.24 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 643.4, "high": 645.6, "low": 642.6, "close": 644.9, "volume": 330.539, "close_time": 1768093199999, "quote_volume": 212786.9824, "trades": 1574, "taker_buy_base": 174.271, "taker_buy_quote": 112174.0625 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 644.9, "high": 646.3, "low": 639.7, "close": 641.6, "volume": 185.15, "close_time": 1768096799999, "quote_volume": 118966.0901, "trades": 988, "taker_buy_base": 87.181, "taker_buy_quote": 55997.304 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 641.8, "high": 648.1, "low": 640.9, "close": 645.7, "volume": 148.506, "close_time": 1768100399999, "quote_volume": 95675.8034, "trades": 1039, "taker_buy_base": 90.386, "taker_buy_quote": 58254.4279 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 646.0, "high": 649.1, "low": 644.4, "close": 648.5, "volume": 152.889, "close_time": 1768103999999, "quote_volume": 98975.3259, "trades": 830, "taker_buy_base": 64.396, "taker_buy_quote": 41692.7556 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 648.5, "high": 648.9, "low": 645.0, "close": 646.8, "volume": 196.828, "close_time": 1768107599999, "quote_volume": 127357.374, "trades": 1165, "taker_buy_base": 70.612, "taker_buy_quote": 45683.5984 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 646.9, "high": 657.2, "low": 645.5, "close": 655.0, "volume": 481.309, "close_time": 1768111199999, "quote_volume": 313830.8054, "trades": 2582, "taker_buy_base": 309.935, "taker_buy_quote": 202267.2908 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 655.1, "high": 665.1, "low": 645.9, "close": 647.9, "volume": 1916.877, "close_time": 1768114799999, "quote_volume": 1259566.7933, "trades": 8821, "taker_buy_base": 1273.421, "taker_buy_quote": 837674.835 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 648.0, "high": 654.4, "low": 644.8, "close": 653.2, "volume": 808.717, "close_time": 1768118399999, "quote_volume": 525475.5821, "trades": 3409, "taker_buy_base": 439.956, "taker_buy_quote": 285975.4686 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 653.1, "high": 655.8, "low": 652.3, "close": 655.1, "volume": 490.028, "close_time": 1768121999999, "quote_volume": 320719.9758, "trades": 2694, "taker_buy_base": 262.566, "taker_buy_quote": 171867.8104 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 655.0, "high": 655.1, "low": 649.9, "close": 650.3, "volume": 281.486, "close_time": 1768125599999, "quote_volume": 183464.5933, "trades": 1406, "taker_buy_base": 105.795, "taker_buy_quote": 68945.6191 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 650.2, "high": 658.1, "low": 650.2, "close": 658.1, "volume": 265.037, "close_time": 1768129199999, "quote_volume": 173738.003, "trades": 1645, "taker_buy_base": 175.567, "taker_buy_quote": 115096.4763 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 658.1, "high": 659.1, "low": 648.1, "close": 649.6, "volume": 765.685, "close_time": 1768132799999, "quote_volume": 500370.7952, "trades": 3775, "taker_buy_base": 454.9, "taker_buy_quote": 297323.4206 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 649.6, "high": 654.5, "low": 647.8, "close": 652.4, "volume": 412.653, "close_time": 1768136399999, "quote_volume": 268428.5021, "trades": 2006, "taker_buy_base": 247.591, "taker_buy_quote": 161078.1471 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 652.2, "high": 653.1, "low": 649.2, "close": 649.3, "volume": 164.32, "close_time": 1768139999999, "quote_volume": 106967.8244, "trades": 888, "taker_buy_base": 43.369, "taker_buy_quote": 28235.2036 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 649.5, "high": 655.9, "low": 649.5, "close": 654.0, "volume": 473.475, "close_time": 1768143599999, "quote_volume": 309486.1577, "trades": 2562, "taker_buy_base": 312.561, "taker_buy_quote": 204320.1587 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 654.0, "high": 654.5, "low": 650.6, "close": 654.4, "volume": 335.958, "close_time": 1768147199999, "quote_volume": 219308.4589, "trades": 1437, "taker_buy_base": 105.127, "taker_buy_quote": 68636.7695 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 654.3, "high": 658.0, "low": 653.3, "close": 655.8, "volume": 349.426, "close_time": 1768150799999, "quote_volume": 229159.7302, "trades": 1705, "taker_buy_base": 228.578, "taker_buy_quote": 149922.2548 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 655.5, "high": 658.9, "low": 655.0, "close": 658.3, "volume": 179.261, "close_time": 1768154399999, "quote_volume": 117738.2837, "trades": 893, "taker_buy_base": 57.144, "taker_buy_quote": 37543.4011 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 658.1, "high": 658.1, "low": 653.9, "close": 656.8, "volume": 296.725, "close_time": 1768157999999, "quote_volume": 194765.3416, "trades": 1183, "taker_buy_base": 107.558, "taker_buy_quote": 70592.9321 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 656.7, "high": 656.9, "low": 654.6, "close": 655.3, "volume": 112.072, "close_time": 1768161599999, "quote_volume": 73512.0029, "trades": 553, "taker_buy_base": 46.374, "taker_buy_quote": 30423.0518 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 655.1, "high": 656.3, "low": 651.9, "close": 656.3, "volume": 612.57, "close_time": 1768165199999, "quote_volume": 400594.1453, "trades": 1565, "taker_buy_base": 165.065, "taker_buy_quote": 107943.3256 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 655.9, "high": 655.9, "low": 651.7, "close": 653.6, "volume": 127.881, "close_time": 1768168799999, "quote_volume": 83557.6089, "trades": 551, "taker_buy_base": 48.669, "taker_buy_quote": 31813.8848 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 653.4, "high": 653.4, "low": 638.8, "close": 644.9, "volume": 781.213, "close_time": 1768172399999, "quote_volume": 505212.6731, "trades": 2392, "taker_buy_base": 359.02, "taker_buy_quote": 232124.9506 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 644.8, "high": 650.4, "low": 643.8, "close": 648.4, "volume": 271.492, "close_time": 1768175999999, "quote_volume": 175749.034, "trades": 1143, "taker_buy_base": 150.386, "taker_buy_quote": 97330.6292 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 648.5, "high": 656.2, "low": 647.1, "close": 655.8, "volume": 803.634, "close_time": 1768179599999, "quote_volume": 524653.9456, "trades": 2324, "taker_buy_base": 609.058, "taker_buy_quote": 397875.3194 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 655.7, "high": 660.3, "low": 642.8, "close": 646.3, "volume": 1371.437, "close_time": 1768183199999, "quote_volume": 893901.4883, "trades": 4903, "taker_buy_base": 630.759, "taker_buy_quote": 411468.2257 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 646.4, "high": 649.3, "low": 645.1, "close": 648.5, "volume": 209.987, "close_time": 1768186799999, "quote_volume": 135925.1479, "trades": 971, "taker_buy_base": 121.745, "taker_buy_quote": 78811.3769 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 648.7, "high": 649.7, "low": 646.7, "close": 646.9, "volume": 281.202, "close_time": 1768190399999, "quote_volume": 182315.9291, "trades": 1289, "taker_buy_base": 122.295, "taker_buy_quote": 79317.3827 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 647.2, "high": 650.8, "low": 645.8, "close": 646.9, "volume": 366.835, "close_time": 1768193999999, "quote_volume": 237584.2741, "trades": 1638, "taker_buy_base": 175.969, "taker_buy_quote": 113992.378 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 646.9, "high": 646.9, "low": 640.4, "close": 641.9, "volume": 552.787, "close_time": 1768197599999, "quote_volume": 355876.2947, "trades": 2019, "taker_buy_base": 272.666, "taker_buy_quote": 175565.3427 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 641.9, "high": 642.7, "low": 631.2, "close": 632.1, "volume": 717.448, "close_time": 1768201199999, "quote_volume": 456129.9914, "trades": 2647, "taker_buy_base": 349.896, "taker_buy_quote": 222312.6847 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 632.0, "high": 633.4, "low": 616.4, "close": 617.6, "volume": 1297.314, "close_time": 1768204799999, "quote_volume": 808587.053, "trades": 3823, "taker_buy_base": 664.928, "taker_buy_quote": 414310.7845 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 617.6, "high": 630.6, "low": 617.0, "close": 624.1, "volume": 1450.481, "close_time": 1768208399999, "quote_volume": 902977.1544, "trades": 4202, "taker_buy_base": 724.143, "taker_buy_quote": 450884.7749 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 624.4, "high": 627.8, "low": 623.2, "close": 626.2, "volume": 401.175, "close_time": 1768211999999, "quote_volume": 251164.9504, "trades": 1835, "taker_buy_base": 220.683, "taker_buy_quote": 138144.6973 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 626.3, "high": 626.6, "low": 622.1, "close": 624.4, "volume": 221.417, "close_time": 1768215599999, "quote_volume": 138177.2751, "trades": 794, "taker_buy_base": 130.655, "taker_buy_quote": 81509.126 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 624.4, "high": 627.4, "low": 624.1, "close": 625.9, "volume": 317.839, "close_time": 1768219199999, "quote_volume": 199014.5943, "trades": 1533, "taker_buy_base": 214.104, "taker_buy_quote": 134070.7934 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 625.5, "high": 627.3, "low": 624.6, "close": 625.7, "volume": 241.116, "close_time": 1768222799999, "quote_volume": 150962.5066, "trades": 1054, "taker_buy_base": 129.315, "taker_buy_quote": 80963.1991 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 625.6, "high": 625.9, "low": 623.1, "close": 624.4, "volume": 208.345, "close_time": 1768226399999, "quote_volume": 130126.6404, "trades": 956, "taker_buy_base": 81.357, "taker_buy_quote": 50831.2266 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 624.3, "high": 624.3, "low": 615.2, "close": 618.9, "volume": 631.284, "close_time": 1768229999999, "quote_volume": 390829.363, "trades": 2358, "taker_buy_base": 299.549, "taker_buy_quote": 185445.4275 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 619.0, "high": 619.7, "low": 615.0, "close": 618.4, "volume": 633.393, "close_time": 1768233599999, "quote_volume": 390760.9497, "trades": 2490, "taker_buy_base": 322.821, "taker_buy_quote": 199266.4515 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 618.3, "high": 622.5, "low": 617.6, "close": 619.8, "volume": 846.855, "close_time": 1768237199999, "quote_volume": 525656.3, "trades": 1963, "taker_buy_base": 296.093, "taker_buy_quote": 183763.428 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 620.0, "high": 621.8, "low": 613.3, "close": 617.5, "volume": 432.111, "close_time": 1768240799999, "quote_volume": 266400.9103, "trades": 2255, "taker_buy_base": 206.092, "taker_buy_quote": 127043.577 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 617.4, "high": 620.5, "low": 616.9, "close": 619.3, "volume": 297.38, "close_time": 1768244399999, "quote_volume": 184099.1101, "trades": 1432, "taker_buy_base": 148.371, "taker_buy_quote": 91862.8974 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 619.4, "high": 621.2, "low": 618.4, "close": 620.9, "volume": 253.646, "close_time": 1768247999999, "quote_volume": 157299.3884, "trades": 1113, "taker_buy_base": 99.024, "taker_buy_quote": 61417.5197 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 620.9, "high": 622.5, "low": 618.3, "close": 618.6, "volume": 279.524, "close_time": 1768251599999, "quote_volume": 173397.72, "trades": 1193, "taker_buy_base": 97.444, "taker_buy_quote": 60455.0593 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 618.5, "high": 621.0, "low": 617.5, "close": 620.4, "volume": 168.795, "close_time": 1768255199999, "quote_volume": 104595.6486, "trades": 878, "taker_buy_base": 63.419, "taker_buy_quote": 39302.9107 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 620.6, "high": 621.1, "low": 618.3, "close": 619.9, "volume": 155.024, "close_time": 1768258799999, "quote_volume": 96072.8045, "trades": 724, "taker_buy_base": 116.35, "taker_buy_quote": 72095.5895 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 619.8, "high": 623.5, "low": 618.7, "close": 621.3, "volume": 442.342, "close_time": 1768262399999, "quote_volume": 274998.2192, "trades": 2155, "taker_buy_base": 237.094, "taker_buy_quote": 147426.8196 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 621.1, "high": 622.8, "low": 620.3, "close": 622.5, "volume": 975.027, "close_time": 1768265999999, "quote_volume": 606020.3232, "trades": 5086, "taker_buy_base": 532.551, "taker_buy_quote": 331012.3412 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 622.4, "high": 625.7, "low": 622.1, "close": 624.0, "volume": 158.737, "close_time": 1768269599999, "quote_volume": 99015.3454, "trades": 929, "taker_buy_base": 76.32, "taker_buy_quote": 47610.7481 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 624.2, "high": 625.6, "low": 622.3, "close": 624.8, "volume": 472.457, "close_time": 1768273199999, "quote_volume": 294662.6742, "trades": 2257, "taker_buy_base": 223.097, "taker_buy_quote": 139186.2364 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 624.8, "high": 625.5, "low": 614.1, "close": 614.4, "volume": 341.253, "close_time": 1768276799999, "quote_volume": 211622.988, "trades": 1758, "taker_buy_base": 199.384, "taker_buy_quote": 123735.7171 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 614.3, "high": 615.8, "low": 608.2, "close": 615.5, "volume": 1073.513, "close_time": 1768280399999, "quote_volume": 656585.4455, "trades": 2826, "taker_buy_base": 564.882, "taker_buy_quote": 345553.7421 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 615.3, "high": 617.2, "low": 608.6, "close": 608.8, "volume": 477.344, "close_time": 1768283999999, "quote_volume": 292973.1272, "trades": 2062, "taker_buy_base": 260.661, "taker_buy_quote": 160070.0902 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 608.8, "high": 610.1, "low": 604.9, "close": 608.5, "volume": 735.658, "close_time": 1768287599999, "quote_volume": 446951.3347, "trades": 2387, "taker_buy_base": 433.003, "taker_buy_quote": 263069.0237 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 608.5, "high": 610.9, "low": 606.6, "close": 610.7, "volume": 289.795, "close_time": 1768291199999, "quote_volume": 176492.7902, "trades": 1384, "taker_buy_base": 119.448, "taker_buy_quote": 72759.351 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 610.7, "high": 612.9, "low": 608.8, "close": 611.0, "volume": 301.337, "close_time": 1768294799999, "quote_volume": 184168.7472, "trades": 1061, "taker_buy_base": 176.747, "taker_buy_quote": 108030.1967 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 611.0, "high": 613.5, "low": 610.1, "close": 611.4, "volume": 586.238, "close_time": 1768298399999, "quote_volume": 358549.8971, "trades": 1378, "taker_buy_base": 236.827, "taker_buy_quote": 144896.8638 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 611.5, "high": 613.8, "low": 608.6, "close": 609.4, "volume": 378.13, "close_time": 1768301999999, "quote_volume": 231197.5314, "trades": 1462, "taker_buy_base": 214.861, "taker_buy_quote": 131378.0379 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 609.3, "high": 610.6, "low": 608.8, "close": 609.1, "volume": 226.374, "close_time": 1768305599999, "quote_volume": 138022.0917, "trades": 930, "taker_buy_base": 121.884, "taker_buy_quote": 74322.3213 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 609.0, "high": 611.0, "low": 608.8, "close": 611.0, "volume": 180.494, "close_time": 1768309199999, "quote_volume": 110085.1786, "trades": 832, "taker_buy_base": 115.811, "taker_buy_quote": 70640.0745 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 611.0, "high": 612.2, "low": 608.9, "close": 610.6, "volume": 401.373, "close_time": 1768312799999, "quote_volume": 244906.1049, "trades": 1775, "taker_buy_base": 237.9, "taker_buy_quote": 145171.4142 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 610.4, "high": 614.8, "low": 609.5, "close": 609.6, "volume": 392.111, "close_time": 1768316399999, "quote_volume": 239730.3179, "trades": 1641, "taker_buy_base": 164.998, "taker_buy_quote": 100933.849 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 609.5, "high": 612.5, "low": 605.4, "close": 611.9, "volume": 410.49, "close_time": 1768319999999, "quote_volume": 249968.4936, "trades": 2090, "taker_buy_base": 250.338, "taker_buy_quote": 152479.9278 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 612.1, "high": 618.6, "low": 611.9, "close": 612.8, "volume": 654.664, "close_time": 1768323599999, "quote_volume": 402350.2913, "trades": 2094, "taker_buy_base": 399.289, "taker_buy_quote": 245444.7157 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 612.8, "high": 613.4, "low": 610.0, "close": 610.6, "volume": 365.409, "close_time": 1768327199999, "quote_volume": 223531.4534, "trades": 1505, "taker_buy_base": 187.772, "taker_buy_quote": 114868.7975 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 610.5, "high": 613.8, "low": 610.3, "close": 612.7, "volume": 320.191, "close_time": 1768330799999, "quote_volume": 195899.0166, "trades": 1710, "taker_buy_base": 173.614, "taker_buy_quote": 106234.2637 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 612.7, "high": 615.6, "low": 611.0, "close": 614.1, "volume": 251.972, "close_time": 1768334399999, "quote_volume": 154741.8031, "trades": 983, "taker_buy_base": 83.099, "taker_buy_quote": 51054.7095 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 614.2, "high": 615.3, "low": 611.9, "close": 612.9, "volume": 317.168, "close_time": 1768337999999, "quote_volume": 194650.2329, "trades": 1166, "taker_buy_base": 163.061, "taker_buy_quote": 100125.3654 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 613.1, "high": 615.2, "low": 611.0, "close": 614.3, "volume": 427.963, "close_time": 1768341599999, "quote_volume": 262537.5151, "trades": 1994, "taker_buy_base": 210.239, "taker_buy_quote": 128979.9886 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 614.3, "high": 624.2, "low": 613.6, "close": 623.1, "volume": 778.986, "close_time": 1768345199999, "quote_volume": 483097.6299, "trades": 2451, "taker_buy_base": 379.651, "taker_buy_quote": 235468.35 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 622.9, "high": 624.8, "low": 613.4, "close": 616.6, "volume": 922.154, "close_time": 1768348799999, "quote_volume": 570198.4004, "trades": 3259, "taker_buy_base": 388.133, "taker_buy_quote": 240164.6895 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 616.8, "high": 618.1, "low": 610.6, "close": 612.6, "volume": 512.446, "close_time": 1768352399999, "quote_volume": 314725.2408, "trades": 1933, "taker_buy_base": 204.13, "taker_buy_quote": 125415.3718 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 612.7, "high": 618.7, "low": 611.5, "close": 617.9, "volume": 379.362, "close_time": 1768355999999, "quote_volume": 233416.1168, "trades": 1157, "taker_buy_base": 193.054, "taker_buy_quote": 118768.9486 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 617.8, "high": 618.7, "low": 613.0, "close": 613.9, "volume": 413.743, "close_time": 1768359599999, "quote_volume": 255075.1246, "trades": 1158, "taker_buy_base": 165.295, "taker_buy_quote": 101868.6401 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 614.0, "high": 619.2, "low": 613.2, "close": 618.7, "volume": 203.382, "close_time": 1768363199999, "quote_volume": 125485.4031, "trades": 804, "taker_buy_base": 152.807, "taker_buy_quote": 94291.555 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 618.8, "high": 619.2, "low": 615.0, "close": 616.0, "volume": 202.017, "close_time": 1768366799999, "quote_volume": 124646.5214, "trades": 688, "taker_buy_base": 110.77, "taker_buy_quote": 68353.1425 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 615.8, "high": 617.9, "low": 614.2, "close": 614.7, "volume": 238.912, "close_time": 1768370399999, "quote_volume": 147208.2464, "trades": 641, "taker_buy_base": 104.237, "taker_buy_quote": 64230.1024 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 614.6, "high": 614.9, "low": 612.6, "close": 614.6, "volume": 299.808, "close_time": 1768373999999, "quote_volume": 183964.0591, "trades": 743, "taker_buy_base": 119.775, "taker_buy_quote": 73505.9059 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 614.5, "high": 616.2, "low": 613.7, "close": 614.3, "volume": 218.942, "close_time": 1768377599999, "quote_volume": 134612.4358, "trades": 608, "taker_buy_base": 128.455, "taker_buy_quote": 78980.5653 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 614.3, "high": 615.7, "low": 596.5, "close": 601.7, "volume": 1455.626, "close_time": 1768381199999, "quote_volume": 880433.1751, "trades": 3387, "taker_buy_base": 626.461, "taker_buy_quote": 378505.5376 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 601.6, "high": 605.0, "low": 600.5, "close": 603.1, "volume": 552.385, "close_time": 1768384799999, "quote_volume": 333102.555, "trades": 1262, "taker_buy_base": 246.274, "taker_buy_quote": 148532.5562 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 603.1, "high": 605.3, "low": 602.5, "close": 602.8, "volume": 192.024, "close_time": 1768388399999, "quote_volume": 115944.0789, "trades": 762, "taker_buy_base": 86.333, "taker_buy_quote": 52135.1186 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 602.8, "high": 604.0, "low": 599.2, "close": 599.5, "volume": 435.18, "close_time": 1768391999999, "quote_volume": 261750.0009, "trades": 1153, "taker_buy_base": 220.431, "taker_buy_quote": 132520.9571 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 599.5, "high": 603.0, "low": 598.8, "close": 600.0, "volume": 215.576, "close_time": 1768395599999, "quote_volume": 129568.6702, "trades": 624, "taker_buy_base": 113.872, "taker_buy_quote": 68465.5839 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 600.2, "high": 600.6, "low": 594.0, "close": 600.1, "volume": 1206.807, "close_time": 1768399199999, "quote_volume": 722320.6007, "trades": 3200, "taker_buy_base": 509.316, "taker_buy_quote": 304795.2685 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 600.1, "high": 609.2, "low": 599.7, "close": 605.8, "volume": 732.631, "close_time": 1768402799999, "quote_volume": 442795.701, "trades": 1999, "taker_buy_base": 374.381, "taker_buy_quote": 226239.7681 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 605.9, "high": 608.8, "low": 604.2, "close": 607.6, "volume": 367.403, "close_time": 1768406399999, "quote_volume": 222783.538, "trades": 1263, "taker_buy_base": 204.328, "taker_buy_quote": 123895.4371 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 607.7, "high": 612.6, "low": 601.9, "close": 604.1, "volume": 966.188, "close_time": 1768409999999, "quote_volume": 587572.8712, "trades": 2799, "taker_buy_base": 525.414, "taker_buy_quote": 319566.6732 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 604.2, "high": 607.2, "low": 602.6, "close": 603.1, "volume": 390.914, "close_time": 1768413599999, "quote_volume": 236548.2955, "trades": 931, "taker_buy_base": 209.23, "taker_buy_quote": 126629.7301 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 603.1, "high": 605.3, "low": 601.7, "close": 603.4, "volume": 170.207, "close_time": 1768417199999, "quote_volume": 102625.8107, "trades": 713, "taker_buy_base": 75.334, "taker_buy_quote": 45459.384 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 603.3, "high": 607.8, "low": 603.2, "close": 604.4, "volume": 345.911, "close_time": 1768420799999, "quote_volume": 209471.911, "trades": 946, "taker_buy_base": 206.773, "taker_buy_quote": 125217.533 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 604.5, "high": 606.1, "low": 602.2, "close": 603.2, "volume": 157.958, "close_time": 1768424399999, "quote_volume": 95413.034, "trades": 600, "taker_buy_base": 83.877, "taker_buy_quote": 50682.4076 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 603.0, "high": 603.6, "low": 601.5, "close": 602.6, "volume": 134.465, "close_time": 1768427999999, "quote_volume": 81049.6221, "trades": 413, "taker_buy_base": 58.417, "taker_buy_quote": 35213.7989 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 602.6, "high": 602.6, "low": 596.4, "close": 597.3, "volume": 828.728, "close_time": 1768431599999, "quote_volume": 496621.8465, "trades": 1763, "taker_buy_base": 356.711, "taker_buy_quote": 213793.8156 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 597.2, "high": 600.3, "low": 595.9, "close": 597.6, "volume": 205.942, "close_time": 1768435199999, "quote_volume": 123034.4426, "trades": 599, "taker_buy_base": 94.056, "taker_buy_quote": 56202.017 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 597.6, "high": 598.6, "low": 590.4, "close": 592.2, "volume": 471.731, "close_time": 1768438799999, "quote_volume": 280575.3477, "trades": 1193, "taker_buy_base": 202.148, "taker_buy_quote": 120240.309 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 591.9, "high": 600.6, "low": 586.3, "close": 600.3, "volume": 911.857, "close_time": 1768442399999, "quote_volume": 540825.1071, "trades": 2786, "taker_buy_base": 516.685, "taker_buy_quote": 306731.8218 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 600.3, "high": 601.4, "low": 598.2, "close": 599.4, "volume": 220.965, "close_time": 1768445999999, "quote_volume": 132471.312, "trades": 867, "taker_buy_base": 107.642, "taker_buy_quote": 64546.9518 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 599.2, "high": 601.1, "low": 598.0, "close": 599.6, "volume": 411.494, "close_time": 1768449599999, "quote_volume": 247053.2974, "trades": 936, "taker_buy_base": 102.228, "taker_buy_quote": 61321.8052 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 599.5, "high": 624.0, "low": 598.8, "close": 618.6, "volume": 2004.7, "close_time": 1768453199999, "quote_volume": 1233533.6023, "trades": 5646, "taker_buy_base": 1160.954, "taker_buy_quote": 714223.449 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 618.7, "high": 620.1, "low": 613.1, "close": 614.5, "volume": 309.569, "close_time": 1768456799999, "quote_volume": 190797.1076, "trades": 1042, "taker_buy_base": 92.992, "taker_buy_quote": 57319.3636 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 614.5, "high": 614.8, "low": 607.3, "close": 610.1, "volume": 455.656, "close_time": 1768460399999, "quote_volume": 278250.1761, "trades": 1343, "taker_buy_base": 179.625, "taker_buy_quote": 109780.1562 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 610.0, "high": 614.3, "low": 607.7, "close": 611.4, "volume": 650.567, "close_time": 1768463999999, "quote_volume": 397429.4987, "trades": 1444, "taker_buy_base": 266.283, "taker_buy_quote": 162793.7225 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 611.4, "high": 615.2, "low": 610.7, "close": 614.4, "volume": 324.184, "close_time": 1768467599999, "quote_volume": 198721.7345, "trades": 834, "taker_buy_base": 196.374, "taker_buy_quote": 120404.2151 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 614.3, "high": 630.5, "low": 612.7, "close": 624.5, "volume": 1436.25, "close_time": 1768471199999, "quote_volume": 892938.8869, "trades": 3681, "taker_buy_base": 919.43, "taker_buy_quote": 571763.306 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 624.7, "high": 629.0, "low": 621.9, "close": 625.8, "volume": 566.783, "close_time": 1768474799999, "quote_volume": 354690.6849, "trades": 1822, "taker_buy_base": 258.844, "taker_buy_quote": 161949.4608 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 625.7, "high": 629.0, "low": 621.5, "close": 621.6, "volume": 678.789, "close_time": 1768478399999, "quote_volume": 424195.3887, "trades": 1500, "taker_buy_base": 312.694, "taker_buy_quote": 195719.5248 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 621.7, "high": 623.8, "low": 617.2, "close": 617.3, "volume": 315.22, "close_time": 1768481999999, "quote_volume": 195473.8536, "trades": 939, "taker_buy_base": 140.09, "taker_buy_quote": 86881.1434 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 617.3, "high": 618.1, "low": 610.8, "close": 612.2, "volume": 485.497, "close_time": 1768485599999, "quote_volume": 298078.0461, "trades": 1512, "taker_buy_base": 236.541, "taker_buy_quote": 145259.6599 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 612.3, "high": 613.0, "low": 602.7, "close": 604.6, "volume": 738.688, "close_time": 1768489199999, "quote_volume": 449023.2293, "trades": 1979, "taker_buy_base": 330.612, "taker_buy_quote": 201127.0202 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 604.7, "high": 606.1, "low": 596.8, "close": 601.4, "volume": 664.525, "close_time": 1768492799999, "quote_volume": 398688.1864, "trades": 2140, "taker_buy_base": 310.972, "taker_buy_quote": 186522.5494 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 601.0, "high": 602.3, "low": 591.4, "close": 592.0, "volume": 769.587, "close_time": 1768496399999, "quote_volume": 457331.3368, "trades": 2433, "taker_buy_base": 356.967, "taker_buy_quote": 212213.4815 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 591.9, "high": 594.9, "low": 582.4, "close": 588.0, "volume": 1642.302, "close_time": 1768499999999, "quote_volume": 967002.8089, "trades": 3810, "taker_buy_base": 755.23, "taker_buy_quote": 444528.8842 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 588.1, "high": 589.2, "low": 578.4, "close": 579.1, "volume": 751.715, "close_time": 1768503599999, "quote_volume": 437951.7524, "trades": 2024, "taker_buy_base": 293.318, "taker_buy_quote": 170775.7235 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 579.0, "high": 582.9, "low": 574.5, "close": 581.7, "volume": 1121.77, "close_time": 1768507199999, "quote_volume": 649518.9897, "trades": 2694, "taker_buy_base": 560.048, "taker_buy_quote": 324381.9881 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 581.7, "high": 584.1, "low": 579.6, "close": 581.1, "volume": 339.343, "close_time": 1768510799999, "quote_volume": 197308.4333, "trades": 1144, "taker_buy_base": 152.894, "taker_buy_quote": 88913.2892 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 581.2, "high": 585.7, "low": 580.8, "close": 584.9, "volume": 203.537, "close_time": 1768514399999, "quote_volume": 118933.7173, "trades": 492, "taker_buy_base": 102.351, "taker_buy_quote": 59794.3194 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 584.9, "high": 587.0, "low": 583.5, "close": 585.9, "volume": 89.791, "close_time": 1768517999999, "quote_volume": 52599.1887, "trades": 362, "taker_buy_base": 53.0, "taker_buy_quote": 31046.6634 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 586.0, "high": 593.8, "low": 585.0, "close": 590.7, "volume": 299.214, "close_time": 1768521599999, "quote_volume": 176688.5968, "trades": 1068, "taker_buy_base": 152.096, "taker_buy_quote": 89843.3964 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 590.9, "high": 594.1, "low": 589.6, "close": 592.0, "volume": 392.934, "close_time": 1768525199999, "quote_volume": 232551.8913, "trades": 1408, "taker_buy_base": 182.831, "taker_buy_quote": 108194.2828 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 592.1, "high": 592.1, "low": 589.6, "close": 590.9, "volume": 141.829, "close_time": 1768528799999, "quote_volume": 83788.0726, "trades": 367, "taker_buy_base": 98.102, "taker_buy_quote": 57968.2958 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 591.4, "high": 598.7, "low": 589.8, "close": 598.7, "volume": 321.089, "close_time": 1768532399999, "quote_volume": 190467.1763, "trades": 1237, "taker_buy_base": 144.813, "taker_buy_quote": 86031.5357 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 598.5, "high": 598.8, "low": 592.9, "close": 593.5, "volume": 141.359, "close_time": 1768535999999, "quote_volume": 84184.6164, "trades": 600, "taker_buy_base": 59.282, "taker_buy_quote": 35299.2878 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 593.6, "high": 595.1, "low": 591.6, "close": 592.5, "volume": 146.866, "close_time": 1768539599999, "quote_volume": 87146.4262, "trades": 477, "taker_buy_base": 50.61, "taker_buy_quote": 30033.9484 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 592.5, "high": 602.4, "low": 591.5, "close": 599.5, "volume": 302.423, "close_time": 1768543199999, "quote_volume": 181008.3909, "trades": 1225, "taker_buy_base": 167.741, "taker_buy_quote": 100457.2007 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 599.4, "high": 602.0, "low": 599.1, "close": 599.5, "volume": 165.115, "close_time": 1768546799999, "quote_volume": 99154.9507, "trades": 577, "taker_buy_base": 64.54, "taker_buy_quote": 38749.1119 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 599.5, "high": 601.4, "low": 598.2, "close": 600.9, "volume": 208.984, "close_time": 1768550399999, "quote_volume": 125242.5278, "trades": 733, "taker_buy_base": 108.398, "taker_buy_quote": 64978.3483 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 601.0, "high": 601.0, "low": 596.9, "close": 599.5, "volume": 213.453, "close_time": 1768553999999, "quote_volume": 127907.2688, "trades": 562, "taker_buy_base": 55.505, "taker_buy_quote": 33257.254 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 599.5, "high": 600.4, "low": 599.3, "close": 599.8, "volume": 67.883, "close_time": 1768557599999, "quote_volume": 40716.5266, "trades": 267, "taker_buy_base": 30.961, "taker_buy_quote": 18569.1243 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 599.9, "high": 601.4, "low": 598.1, "close": 600.8, "volume": 274.916, "close_time": 1768561199999, "quote_volume": 164849.7189, "trades": 745, "taker_buy_base": 176.29, "taker_buy_quote": 105712.5509 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 600.7, "high": 600.7, "low": 599.1, "close": 599.7, "volume": 105.997, "close_time": 1768564799999, "quote_volume": 63560.9235, "trades": 329, "taker_buy_base": 65.792, "taker_buy_quote": 39447.3696 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 599.8, "high": 600.3, "low": 599.2, "close": 599.9, "volume": 74.906, "close_time": 1768568399999, "quote_volume": 44907.1479, "trades": 195, "taker_buy_base": 39.111, "taker_buy_quote": 23446.5734 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 599.9, "high": 601.6, "low": 599.0, "close": 599.5, "volume": 100.218, "close_time": 1768571999999, "quote_volume": 60161.0031, "trades": 253, "taker_buy_base": 61.442, "taker_buy_quote": 36888.027 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 599.8, "high": 600.2, "low": 599.0, "close": 599.3, "volume": 93.234, "close_time": 1768575599999, "quote_volume": 55882.995, "trades": 397, "taker_buy_base": 58.429, "taker_buy_quote": 35021.7396 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 599.2, "high": 601.5, "low": 594.8, "close": 599.5, "volume": 386.01, "close_time": 1768579199999, "quote_volume": 231102.7672, "trades": 1408, "taker_buy_base": 214.432, "taker_buy_quote": 128455.6988 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 599.5, "high": 606.8, "low": 599.3, "close": 602.9, "volume": 495.044, "close_time": 1768582799999, "quote_volume": 298570.9531, "trades": 1416, "taker_buy_base": 289.005, "taker_buy_quote": 174129.6989 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 602.7, "high": 605.4, "low": 600.5, "close": 602.9, "volume": 297.396, "close_time": 1768586399999, "quote_volume": 179368.714, "trades": 910, "taker_buy_base": 152.04, "taker_buy_quote": 91691.3253 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 602.9, "high": 604.4, "low": 601.1, "close": 601.9, "volume": 284.717, "close_time": 1768589999999, "quote_volume": 171696.5208, "trades": 644, "taker_buy_base": 155.069, "taker_buy_quote": 93515.8174 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 601.9, "high": 602.4, "low": 597.0, "close": 600.7, "volume": 341.867, "close_time": 1768593599999, "quote_volume": 205157.2964, "trades": 762, "taker_buy_base": 160.712, "taker_buy_quote": 96428.7018 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 600.8, "high": 602.2, "low": 599.1, "close": 599.5, "volume": 190.887, "close_time": 1768597199999, "quote_volume": 114604.9016, "trades": 423, "taker_buy_base": 36.275, "taker_buy_quote": 21790.2642 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 599.7, "high": 600.4, "low": 598.8, "close": 599.4, "volume": 95.053, "close_time": 1768600799999, "quote_volume": 56989.0495, "trades": 294, "taker_buy_base": 50.183, "taker_buy_quote": 30092.6007 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 599.5, "high": 602.3, "low": 599.0, "close": 602.0, "volume": 91.5, "close_time": 1768604399999, "quote_volume": 54935.6779, "trades": 270, "taker_buy_base": 48.571, "taker_buy_quote": 29158.6818 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 602.1, "high": 602.1, "low": 599.2, "close": 599.6, "volume": 122.784, "close_time": 1768607999999, "quote_volume": 73734.9525, "trades": 371, "taker_buy_base": 35.775, "taker_buy_quote": 21482.795 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 599.5, "high": 602.4, "low": 598.5, "close": 599.7, "volume": 144.639, "close_time": 1768611599999, "quote_volume": 86796.2174, "trades": 387, "taker_buy_base": 79.795, "taker_buy_quote": 47877.6265 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 599.6, "high": 599.8, "low": 598.8, "close": 599.3, "volume": 169.502, "close_time": 1768615199999, "quote_volume": 101593.1284, "trades": 347, "taker_buy_base": 93.91, "taker_buy_quote": 56291.5433 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 599.4, "high": 599.8, "low": 599.2, "close": 599.4, "volume": 47.518, "close_time": 1768618799999, "quote_volume": 28481.8705, "trades": 143, "taker_buy_base": 23.898, "taker_buy_quote": 14324.1207 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 599.3, "high": 600.1, "low": 595.9, "close": 596.2, "volume": 177.749, "close_time": 1768622399999, "quote_volume": 106208.1942, "trades": 322, "taker_buy_base": 16.272, "taker_buy_quote": 9740.8282 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 596.2, "high": 596.5, "low": 588.9, "close": 593.1, "volume": 405.642, "close_time": 1768625999999, "quote_volume": 240311.0648, "trades": 1290, "taker_buy_base": 162.999, "taker_buy_quote": 96504.0915 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 593.1, "high": 595.2, "low": 591.5, "close": 594.9, "volume": 101.946, "close_time": 1768629599999, "quote_volume": 60495.0192, "trades": 306, "taker_buy_base": 63.499, "taker_buy_quote": 37677.3568 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 594.8, "high": 595.0, "low": 592.3, "close": 593.4, "volume": 143.461, "close_time": 1768633199999, "quote_volume": 85226.4115, "trades": 369, "taker_buy_base": 86.793, "taker_buy_quote": 51560.8658 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 593.3, "high": 594.2, "low": 592.1, "close": 592.5, "volume": 93.583, "close_time": 1768636799999, "quote_volume": 55498.4257, "trades": 273, "taker_buy_base": 50.877, "taker_buy_quote": 30172.81 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 592.6, "high": 594.7, "low": 591.8, "close": 594.7, "volume": 176.68, "close_time": 1768640399999, "quote_volume": 104814.9007, "trades": 460, "taker_buy_base": 99.822, "taker_buy_quote": 59217.081 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 594.6, "high": 597.0, "low": 593.8, "close": 596.5, "volume": 153.313, "close_time": 1768643999999, "quote_volume": 91273.0161, "trades": 490, "taker_buy_base": 75.099, "taker_buy_quote": 44710.4462 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 596.7, "high": 597.1, "low": 594.6, "close": 595.0, "volume": 50.358, "close_time": 1768647599999, "quote_volume": 30002.7974, "trades": 206, "taker_buy_base": 23.063, "taker_buy_quote": 13737.1628 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 594.6, "high": 595.7, "low": 593.7, "close": 595.7, "volume": 126.114, "close_time": 1768651199999, "quote_volume": 74974.8734, "trades": 217, "taker_buy_base": 26.915, "taker_buy_quote": 16015.0404 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 595.6, "high": 600.3, "low": 594.6, "close": 597.2, "volume": 315.365, "close_time": 1768654799999, "quote_volume": 188466.3984, "trades": 980, "taker_buy_base": 219.438, "taker_buy_quote": 131171.2137 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 597.2, "high": 598.4, "low": 596.7, "close": 597.9, "volume": 74.061, "close_time": 1768658399999, "quote_volume": 44243.8168, "trades": 240, "taker_buy_base": 43.118, "taker_buy_quote": 25755.9488 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 597.8, "high": 599.4, "low": 596.5, "close": 597.6, "volume": 214.958, "close_time": 1768661999999, "quote_volume": 128444.6654, "trades": 501, "taker_buy_base": 134.676, "taker_buy_quote": 80480.2241 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 597.6, "high": 598.4, "low": 596.8, "close": 598.0, "volume": 86.57, "close_time": 1768665599999, "quote_volume": 51722.6134, "trades": 297, "taker_buy_base": 45.274, "taker_buy_quote": 27051.6008 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 597.9, "high": 598.0, "low": 593.1, "close": 593.3, "volume": 191.306, "close_time": 1768669199999, "quote_volume": 113918.8392, "trades": 537, "taker_buy_base": 49.249, "taker_buy_quote": 29326.1525 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 593.1, "high": 594.2, "low": 592.1, "close": 592.8, "volume": 118.059, "close_time": 1768672799999, "quote_volume": 70039.2251, "trades": 276, "taker_buy_base": 65.162, "taker_buy_quote": 38658.6168 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 592.9, "high": 594.6, "low": 592.4, "close": 594.1, "volume": 51.314, "close_time": 1768676399999, "quote_volume": 30471.6536, "trades": 196, "taker_buy_base": 28.198, "taker_buy_quote": 16747.346 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 594.1, "high": 594.1, "low": 592.9, "close": 593.5, "volume": 67.852, "close_time": 1768679999999, "quote_volume": 40265.0682, "trades": 186, "taker_buy_base": 25.699, "taker_buy_quote": 15253.1229 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 593.6, "high": 594.4, "low": 593.5, "close": 593.7, "volume": 48.763, "close_time": 1768683599999, "quote_volume": 28953.3494, "trades": 186, "taker_buy_base": 13.583, "taker_buy_quote": 8065.71 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 593.6, "high": 594.5, "low": 593.3, "close": 594.1, "volume": 38.781, "close_time": 1768687199999, "quote_volume": 23030.8467, "trades": 97, "taker_buy_base": 22.59, "taker_buy_quote": 13414.6018 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 594.0, "high": 594.0, "low": 591.4, "close": 592.8, "volume": 84.466, "close_time": 1768690799999, "quote_volume": 50040.1715, "trades": 242, "taker_buy_base": 26.296, "taker_buy_quote": 15580.4764 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 592.7, "high": 594.2, "low": 592.3, "close": 593.9, "volume": 61.632, "close_time": 1768694399999, "quote_volume": 36581.2339, "trades": 187, "taker_buy_base": 34.056, "taker_buy_quote": 20216.9843 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 593.8, "high": 594.6, "low": 592.1, "close": 593.3, "volume": 98.186, "close_time": 1768697999999, "quote_volume": 58260.0857, "trades": 342, "taker_buy_base": 54.546, "taker_buy_quote": 32370.4937 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 593.3, "high": 593.7, "low": 590.4, "close": 591.3, "volume": 196.733, "close_time": 1768701599999, "quote_volume": 116443.6949, "trades": 440, "taker_buy_base": 78.943, "taker_buy_quote": 46719.379 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 591.4, "high": 592.7, "low": 591.2, "close": 592.0, "volume": 70.956, "close_time": 1768705199999, "quote_volume": 42003.0852, "trades": 238, "taker_buy_base": 46.128, "taker_buy_quote": 27304.7935 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 592.1, "high": 595.7, "low": 592.1, "close": 595.0, "volume": 113.159, "close_time": 1768708799999, "quote_volume": 67283.5568, "trades": 392, "taker_buy_base": 76.617, "taker_buy_quote": 45553.5401 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 595.0, "high": 595.0, "low": 593.5, "close": 593.5, "volume": 37.765, "close_time": 1768712399999, "quote_volume": 22437.337, "trades": 128, "taker_buy_base": 27.288, "taker_buy_quote": 16212.5452 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 593.4, "high": 595.2, "low": 593.4, "close": 595.1, "volume": 45.347, "close_time": 1768715999999, "quote_volume": 26959.5249, "trades": 148, "taker_buy_base": 35.009, "taker_buy_quote": 20811.4889 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 595.2, "high": 596.0, "low": 593.3, "close": 594.9, "volume": 44.743, "close_time": 1768719599999, "quote_volume": 26591.4263, "trades": 226, "taker_buy_base": 17.784, "taker_buy_quote": 10564.3073 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 594.8, "high": 596.2, "low": 594.7, "close": 595.4, "volume": 104.736, "close_time": 1768723199999, "quote_volume": 62373.7551, "trades": 310, "taker_buy_base": 59.6, "taker_buy_quote": 35494.5628 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 595.6, "high": 596.9, "low": 593.5, "close": 593.8, "volume": 181.623, "close_time": 1768726799999, "quote_volume": 108239.2994, "trades": 334, "taker_buy_base": 113.585, "taker_buy_quote": 67693.3107 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 594.0, "high": 595.0, "low": 593.3, "close": 594.8, "volume": 90.944, "close_time": 1768730399999, "quote_volume": 54038.9465, "trades": 228, "taker_buy_base": 54.076, "taker_buy_quote": 32131.2396 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 594.7, "high": 594.8, "low": 591.6, "close": 593.1, "volume": 117.153, "close_time": 1768733999999, "quote_volume": 69404.118, "trades": 308, "taker_buy_base": 45.696, "taker_buy_quote": 27074.6681 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 593.0, "high": 593.0, "low": 591.3, "close": 591.3, "volume": 139.017, "close_time": 1768737599999, "quote_volume": 82305.388, "trades": 164, "taker_buy_base": 106.892, "taker_buy_quote": 63290.6282 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 591.6, "high": 592.1, "low": 590.4, "close": 591.2, "volume": 77.873, "close_time": 1768741199999, "quote_volume": 46071.2224, "trades": 194, "taker_buy_base": 30.438, "taker_buy_quote": 18007.5639 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 591.0, "high": 592.6, "low": 590.4, "close": 592.5, "volume": 122.583, "close_time": 1768744799999, "quote_volume": 72521.474, "trades": 320, "taker_buy_base": 81.823, "taker_buy_quote": 48404.5571 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 592.4, "high": 593.0, "low": 588.6, "close": 588.8, "volume": 141.039, "close_time": 1768748399999, "quote_volume": 83346.048, "trades": 378, "taker_buy_base": 62.602, "taker_buy_quote": 37020.1753 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 588.8, "high": 593.5, "low": 587.7, "close": 592.8, "volume": 220.601, "close_time": 1768751999999, "quote_volume": 130246.7701, "trades": 710, "taker_buy_base": 142.818, "taker_buy_quote": 84333.8042 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 592.7, "high": 594.4, "low": 590.0, "close": 590.1, "volume": 108.073, "close_time": 1768755599999, "quote_volume": 64024.1039, "trades": 400, "taker_buy_base": 45.886, "taker_buy_quote": 27214.3943 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 590.3, "high": 591.3, "low": 589.3, "close": 591.3, "volume": 169.477, "close_time": 1768759199999, "quote_volume": 100003.4302, "trades": 261, "taker_buy_base": 89.995, "taker_buy_quote": 53095.7733 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 591.3, "high": 594.6, "low": 590.9, "close": 593.4, "volume": 137.374, "close_time": 1768762799999, "quote_volume": 81469.5006, "trades": 396, "taker_buy_base": 93.162, "taker_buy_quote": 55262.9157 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 593.3, "high": 594.5, "low": 592.2, "close": 592.8, "volume": 34.484, "close_time": 1768766399999, "quote_volume": 20459.5944, "trades": 131, "taker_buy_base": 22.449, "taker_buy_quote": 13322.5717 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 592.8, "high": 593.9, "low": 592.2, "close": 593.1, "volume": 55.619, "close_time": 1768769999999, "quote_volume": 32975.5073, "trades": 144, "taker_buy_base": 30.74, "taker_buy_quote": 18226.0228 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 593.1, "high": 594.6, "low": 592.8, "close": 593.2, "volume": 47.987, "close_time": 1768773599999, "quote_volume": 28492.0358, "trades": 160, "taker_buy_base": 24.199, "taker_buy_quote": 14370.3998 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 593.2, "high": 601.9, "low": 593.2, "close": 599.0, "volume": 355.048, "close_time": 1768777199999, "quote_volume": 212618.1923, "trades": 998, "taker_buy_base": 235.383, "taker_buy_quote": 140985.7595 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 599.0, "high": 601.6, "low": 590.8, "close": 591.2, "volume": 972.099, "close_time": 1768780799999, "quote_volume": 579438.1963, "trades": 2376, "taker_buy_base": 611.396, "taker_buy_quote": 364200.5907 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 591.1, "high": 594.5, "low": 562.7, "close": 586.0, "volume": 3023.786, "close_time": 1768784399999, "quote_volume": 1749862.0816, "trades": 8359, "taker_buy_base": 1801.322, "taker_buy_quote": 1042742.8517 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 586.1, "high": 587.5, "low": 582.0, "close": 584.2, "volume": 482.581, "close_time": 1768787999999, "quote_volume": 282527.587, "trades": 1547, "taker_buy_base": 193.672, "taker_buy_quote": 113353.7047 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 584.2, "high": 591.5, "low": 584.1, "close": 589.8, "volume": 178.17, "close_time": 1768791599999, "quote_volume": 104883.5048, "trades": 824, "taker_buy_base": 96.992, "taker_buy_quote": 57078.0079 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 590.0, "high": 591.7, "low": 588.7, "close": 589.8, "volume": 153.438, "close_time": 1768795199999, "quote_volume": 90540.1009, "trades": 587, "taker_buy_base": 52.296, "taker_buy_quote": 30855.3756 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 589.7, "high": 590.8, "low": 587.5, "close": 589.2, "volume": 282.669, "close_time": 1768798799999, "quote_volume": 166566.2395, "trades": 752, "taker_buy_base": 118.685, "taker_buy_quote": 69949.065 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 589.3, "high": 591.0, "low": 588.8, "close": 589.5, "volume": 134.251, "close_time": 1768802399999, "quote_volume": 79143.9782, "trades": 501, "taker_buy_base": 67.656, "taker_buy_quote": 39899.0298 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 589.4, "high": 591.1, "low": 588.8, "close": 590.7, "volume": 89.471, "close_time": 1768805999999, "quote_volume": 52796.409, "trades": 354, "taker_buy_base": 55.051, "taker_buy_quote": 32487.1473 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 591.0, "high": 591.1, "low": 588.9, "close": 590.8, "volume": 110.414, "close_time": 1768809599999, "quote_volume": 65124.9718, "trades": 419, "taker_buy_base": 54.264, "taker_buy_quote": 32004.8864 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 590.7, "high": 592.3, "low": 589.2, "close": 589.6, "volume": 186.897, "close_time": 1768813199999, "quote_volume": 110362.5583, "trades": 479, "taker_buy_base": 123.774, "taker_buy_quote": 73097.7773 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 589.5, "high": 589.7, "low": 588.7, "close": 589.2, "volume": 142.601, "close_time": 1768816799999, "quote_volume": 84030.9439, "trades": 392, "taker_buy_base": 82.336, "taker_buy_quote": 48519.6732 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 589.1, "high": 590.5, "low": 589.0, "close": 590.0, "volume": 148.294, "close_time": 1768820399999, "quote_volume": 87417.9418, "trades": 392, "taker_buy_base": 32.425, "taker_buy_quote": 19113.2385 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 590.2, "high": 590.9, "low": 589.2, "close": 589.6, "volume": 82.907, "close_time": 1768823999999, "quote_volume": 48932.2554, "trades": 318, "taker_buy_base": 39.822, "taker_buy_quote": 23507.5563 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 589.5, "high": 589.9, "low": 588.7, "close": 589.9, "volume": 247.905, "close_time": 1768827599999, "quote_volume": 145981.7791, "trades": 229, "taker_buy_base": 181.783, "taker_buy_quote": 107034.4085 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 590.0, "high": 590.7, "low": 589.4, "close": 589.8, "volume": 44.795, "close_time": 1768831199999, "quote_volume": 26434.2914, "trades": 317, "taker_buy_base": 17.033, "taker_buy_quote": 10053.2343 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 589.9, "high": 591.5, "low": 588.8, "close": 591.4, "volume": 144.46, "close_time": 1768834799999, "quote_volume": 85284.4612, "trades": 372, "taker_buy_base": 88.32, "taker_buy_quote": 52164.4628 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 591.5, "high": 594.5, "low": 590.5, "close": 590.7, "volume": 190.121, "close_time": 1768838399999, "quote_volume": 112608.6892, "trades": 793, "taker_buy_base": 96.758, "taker_buy_quote": 57309.1774 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 590.8, "high": 592.0, "low": 590.6, "close": 590.9, "volume": 48.723, "close_time": 1768841999999, "quote_volume": 28804.6306, "trades": 225, "taker_buy_base": 23.377, "taker_buy_quote": 13820.9655 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 591.0, "high": 591.0, "low": 588.9, "close": 589.4, "volume": 78.861, "close_time": 1768845599999, "quote_volume": 46526.397, "trades": 319, "taker_buy_base": 27.373, "taker_buy_quote": 16153.8874 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 589.5, "high": 590.7, "low": 589.1, "close": 590.2, "volume": 50.983, "close_time": 1768849199999, "quote_volume": 30070.9505, "trades": 176, "taker_buy_base": 33.809, "taker_buy_quote": 19943.755 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 590.2, "high": 591.0, "low": 589.1, "close": 589.3, "volume": 35.528, "close_time": 1768852799999, "quote_volume": 20965.5397, "trades": 214, "taker_buy_base": 18.022, "taker_buy_quote": 10638.6842 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 589.4, "high": 590.6, "low": 589.1, "close": 589.5, "volume": 30.434, "close_time": 1768856399999, "quote_volume": 17947.7775, "trades": 346, "taker_buy_base": 7.104, "taker_buy_quote": 4188.8106 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 589.7, "high": 589.9, "low": 589.1, "close": 589.4, "volume": 45.231, "close_time": 1768859999999, "quote_volume": 26658.9497, "trades": 220, "taker_buy_base": 26.699, "taker_buy_quote": 15735.4711 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 589.3, "high": 589.5, "low": 580.9, "close": 581.6, "volume": 124.869, "close_time": 1768863599999, "quote_volume": 73120.136, "trades": 605, "taker_buy_base": 67.04, "taker_buy_quote": 39268.2122 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 581.5, "high": 586.2, "low": 580.3, "close": 583.8, "volume": 88.168, "close_time": 1768867199999, "quote_volume": 51467.9687, "trades": 677, "taker_buy_base": 38.118, "taker_buy_quote": 22253.543 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 583.7, "high": 585.4, "low": 582.4, "close": 585.4, "volume": 84.615, "close_time": 1768870799999, "quote_volume": 49382.8324, "trades": 397, "taker_buy_base": 42.153, "taker_buy_quote": 24606.9711 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 585.5, "high": 587.2, "low": 584.9, "close": 585.7, "volume": 100.934, "close_time": 1768874399999, "quote_volume": 59163.4167, "trades": 447, "taker_buy_base": 55.404, "taker_buy_quote": 32494.0607 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 585.6, "high": 585.6, "low": 577.5, "close": 580.8, "volume": 406.976, "close_time": 1768877999999, "quote_volume": 236330.3367, "trades": 1109, "taker_buy_base": 135.401, "taker_buy_quote": 78570.0104 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 580.7, "high": 582.8, "low": 580.1, "close": 581.4, "volume": 58.518, "close_time": 1768881599999, "quote_volume": 34015.5672, "trades": 327, "taker_buy_base": 33.725, "taker_buy_quote": 19606.145 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 581.3, "high": 582.2, "low": 578.9, "close": 579.4, "volume": 80.724, "close_time": 1768885199999, "quote_volume": 46856.1122, "trades": 329, "taker_buy_base": 22.333, "taker_buy_quote": 12970.0827 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 579.4, "high": 581.6, "low": 578.4, "close": 579.2, "volume": 186.642, "close_time": 1768888799999, "quote_volume": 108276.2085, "trades": 629, "taker_buy_base": 93.503, "taker_buy_quote": 54252.6485 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 579.1, "high": 581.1, "low": 573.3, "close": 579.0, "volume": 562.862, "close_time": 1768892399999, "quote_volume": 325053.6325, "trades": 1761, "taker_buy_base": 254.72, "taker_buy_quote": 147047.4446 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 578.9, "high": 580.3, "low": 577.3, "close": 578.9, "volume": 118.632, "close_time": 1768895999999, "quote_volume": 68677.5196, "trades": 566, "taker_buy_base": 73.373, "taker_buy_quote": 42472.5273 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 578.8, "high": 579.3, "low": 577.1, "close": 578.6, "volume": 223.614, "close_time": 1768899599999, "quote_volume": 129352.069, "trades": 955, "taker_buy_base": 121.662, "taker_buy_quote": 70372.6188 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 578.3, "high": 578.8, "low": 572.1, "close": 572.7, "volume": 217.055, "close_time": 1768903199999, "quote_volume": 124758.9049, "trades": 717, "taker_buy_base": 140.078, "taker_buy_quote": 80498.2864 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 572.7, "high": 575.6, "low": 572.5, "close": 574.9, "volume": 115.481, "close_time": 1768906799999, "quote_volume": 66326.1092, "trades": 390, "taker_buy_base": 62.673, "taker_buy_quote": 35995.9284 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 575.1, "high": 578.6, "low": 574.7, "close": 577.7, "volume": 95.13, "close_time": 1768910399999, "quote_volume": 54909.1786, "trades": 367, "taker_buy_base": 56.134, "taker_buy_quote": 32391.1022 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 577.7, "high": 578.2, "low": 572.8, "close": 572.9, "volume": 227.089, "close_time": 1768913999999, "quote_volume": 130514.2959, "trades": 491, "taker_buy_base": 123.124, "taker_buy_quote": 70787.8475 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 572.7, "high": 573.1, "low": 568.2, "close": 569.4, "volume": 246.811, "close_time": 1768917599999, "quote_volume": 140731.5649, "trades": 804, "taker_buy_base": 110.344, "taker_buy_quote": 62934.0886 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 569.3, "high": 573.6, "low": 568.4, "close": 570.0, "volume": 318.005, "close_time": 1768921199999, "quote_volume": 181580.5894, "trades": 1264, "taker_buy_base": 173.686, "taker_buy_quote": 99222.2331 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 570.2, "high": 573.3, "low": 568.4, "close": 570.8, "volume": 332.428, "close_time": 1768924799999, "quote_volume": 189730.8153, "trades": 1164, "taker_buy_base": 133.639, "taker_buy_quote": 76338.8064 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 570.7, "high": 572.0, "low": 568.0, "close": 569.3, "volume": 178.193, "close_time": 1768928399999, "quote_volume": 101518.5356, "trades": 740, "taker_buy_base": 114.728, "taker_buy_quote": 65359.1764 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 569.2, "high": 571.0, "low": 568.1, "close": 569.1, "volume": 173.482, "close_time": 1768931999999, "quote_volume": 98754.8651, "trades": 757, "taker_buy_base": 90.917, "taker_buy_quote": 51762.5122 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 569.3, "high": 570.6, "low": 568.5, "close": 569.1, "volume": 104.386, "close_time": 1768935599999, "quote_volume": 59426.9575, "trades": 387, "taker_buy_base": 48.929, "taker_buy_quote": 27851.3043 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 569.3, "high": 570.4, "low": 567.6, "close": 570.4, "volume": 162.01, "close_time": 1768939199999, "quote_volume": 92153.9431, "trades": 700, "taker_buy_base": 102.579, "taker_buy_quote": 58336.7865 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 570.4, "high": 571.1, "low": 569.2, "close": 570.2, "volume": 78.141, "close_time": 1768942799999, "quote_volume": 44547.8592, "trades": 427, "taker_buy_base": 27.753, "taker_buy_quote": 15824.9667 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 570.3, "high": 570.5, "low": 567.9, "close": 569.0, "volume": 92.954, "close_time": 1768946399999, "quote_volume": 52877.4701, "trades": 355, "taker_buy_base": 61.735, "taker_buy_quote": 35116.9363 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 568.9, "high": 580.1, "low": 564.0, "close": 572.5, "volume": 319.574, "close_time": 1768949999999, "quote_volume": 181498.9828, "trades": 1130, "taker_buy_base": 184.778, "taker_buy_quote": 104846.282 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 572.2, "high": 576.0, "low": 570.3, "close": 572.6, "volume": 135.21, "close_time": 1768953599999, "quote_volume": 77491.3795, "trades": 689, "taker_buy_base": 76.887, "taker_buy_quote": 44078.6761 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 572.5, "high": 586.9, "low": 572.0, "close": 580.9, "volume": 451.647, "close_time": 1768957199999, "quote_volume": 261828.2269, "trades": 1544, "taker_buy_base": 278.615, "taker_buy_quote": 161530.2775 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 580.8, "high": 582.7, "low": 579.2, "close": 579.6, "volume": 358.402, "close_time": 1768960799999, "quote_volume": 208154.0644, "trades": 1085, "taker_buy_base": 69.183, "taker_buy_quote": 40196.4941 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 579.8, "high": 589.6, "low": 579.8, "close": 589.3, "volume": 541.322, "close_time": 1768964399999, "quote_volume": 317629.4594, "trades": 1819, "taker_buy_base": 329.341, "taker_buy_quote": 193193.21 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 589.3, "high": 591.5, "low": 585.3, "close": 589.2, "volume": 199.608, "close_time": 1768967999999, "quote_volume": 117514.9149, "trades": 902, "taker_buy_base": 120.569, "taker_buy_quote": 70975.15 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 589.1, "high": 590.7, "low": 587.5, "close": 589.7, "volume": 348.103, "close_time": 1768971599999, "quote_volume": 205240.1822, "trades": 486, "taker_buy_base": 270.144, "taker_buy_quote": 159319.7488 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 589.8, "high": 597.3, "low": 589.8, "close": 595.7, "volume": 301.448, "close_time": 1768975199999, "quote_volume": 179343.0443, "trades": 1077, "taker_buy_base": 199.91, "taker_buy_quote": 118914.5649 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 595.6, "high": 596.3, "low": 586.5, "close": 589.0, "volume": 605.192, "close_time": 1768978799999, "quote_volume": 357663.9065, "trades": 1808, "taker_buy_base": 281.16, "taker_buy_quote": 166109.8202 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 589.1, "high": 594.0, "low": 587.3, "close": 592.0, "volume": 291.427, "close_time": 1768982399999, "quote_volume": 171909.5705, "trades": 1031, "taker_buy_base": 174.07, "taker_buy_quote": 102712.3642 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 592.0, "high": 593.9, "low": 590.9, "close": 591.5, "volume": 91.076, "close_time": 1768985999999, "quote_volume": 53952.1715, "trades": 427, "taker_buy_base": 35.496, "taker_buy_quote": 21037.1482 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 591.6, "high": 595.3, "low": 591.4, "close": 594.6, "volume": 112.787, "close_time": 1768989599999, "quote_volume": 66998.7109, "trades": 567, "taker_buy_base": 75.254, "taker_buy_quote": 44714.5888 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 594.6, "high": 597.2, "low": 593.3, "close": 594.1, "volume": 137.89, "close_time": 1768993199999, "quote_volume": 82079.3315, "trades": 503, "taker_buy_base": 85.703, "taker_buy_quote": 51029.1585 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 594.1, "high": 596.2, "low": 591.9, "close": 592.6, "volume": 163.34, "close_time": 1768996799999, "quote_volume": 97042.399, "trades": 601, "taker_buy_base": 79.643, "taker_buy_quote": 47346.9953 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 592.6, "high": 592.6, "low": 581.3, "close": 585.6, "volume": 856.414, "close_time": 1769000399999, "quote_volume": 501853.1352, "trades": 2417, "taker_buy_base": 384.0, "taker_buy_quote": 224994.7172 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 585.7, "high": 588.1, "low": 583.0, "close": 585.1, "volume": 131.301, "close_time": 1769003999999, "quote_volume": 76901.7693, "trades": 649, "taker_buy_base": 70.892, "taker_buy_quote": 41550.3723 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 585.0, "high": 592.4, "low": 584.6, "close": 590.2, "volume": 343.752, "close_time": 1769007599999, "quote_volume": 202777.9874, "trades": 1501, "taker_buy_base": 177.803, "taker_buy_quote": 104904.0608 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 590.1, "high": 593.2, "low": 589.1, "close": 591.0, "volume": 188.448, "close_time": 1769011199999, "quote_volume": 111471.7964, "trades": 925, "taker_buy_base": 76.866, "taker_buy_quote": 45479.3915 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 591.0, "high": 591.0, "low": 570.8, "close": 572.9, "volume": 514.073, "close_time": 1769014799999, "quote_volume": 297768.5156, "trades": 1772, "taker_buy_base": 177.675, "taker_buy_quote": 102755.0725 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 573.1, "high": 577.5, "low": 569.3, "close": 577.5, "volume": 493.799, "close_time": 1769018399999, "quote_volume": 283522.5281, "trades": 1779, "taker_buy_base": 213.837, "taker_buy_quote": 122861.5405 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 577.4, "high": 580.6, "low": 576.3, "close": 578.4, "volume": 174.87, "close_time": 1769021999999, "quote_volume": 101145.1452, "trades": 698, "taker_buy_base": 54.715, "taker_buy_quote": 31640.9546 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 578.4, "high": 589.1, "low": 576.8, "close": 588.6, "volume": 514.891, "close_time": 1769025599999, "quote_volume": 300714.9222, "trades": 1911, "taker_buy_base": 268.864, "taker_buy_quote": 157000.2151 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 588.6, "high": 590.6, "low": 586.5, "close": 589.9, "volume": 327.172, "close_time": 1769029199999, "quote_volume": 192589.3833, "trades": 1346, "taker_buy_base": 136.422, "taker_buy_quote": 80316.0906 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 590.0, "high": 592.5, "low": 589.3, "close": 591.7, "volume": 66.971, "close_time": 1769032799999, "quote_volume": 39592.3851, "trades": 521, "taker_buy_base": 46.907, "taker_buy_quote": 27728.8789 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 591.6, "high": 591.6, "low": 586.1, "close": 587.0, "volume": 65.822, "close_time": 1769036399999, "quote_volume": 38748.2566, "trades": 539, "taker_buy_base": 25.526, "taker_buy_quote": 15025.6927 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 586.8, "high": 589.4, "low": 583.7, "close": 584.4, "volume": 143.111, "close_time": 1769039999999, "quote_volume": 83943.1743, "trades": 674, "taker_buy_base": 52.353, "taker_buy_quote": 30749.7278 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 584.4, "high": 591.5, "low": 584.1, "close": 588.0, "volume": 312.779, "close_time": 1769043599999, "quote_volume": 184000.9562, "trades": 1019, "taker_buy_base": 197.547, "taker_buy_quote": 116206.2737 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 588.0, "high": 594.1, "low": 587.5, "close": 592.6, "volume": 446.345, "close_time": 1769047199999, "quote_volume": 264043.3745, "trades": 1130, "taker_buy_base": 349.096, "taker_buy_quote": 206526.5724 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 592.3, "high": 599.9, "low": 591.8, "close": 594.6, "volume": 412.536, "close_time": 1769050799999, "quote_volume": 245887.6884, "trades": 1685, "taker_buy_base": 232.527, "taker_buy_quote": 138600.5174 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 594.7, "high": 594.8, "low": 591.6, "close": 593.0, "volume": 70.754, "close_time": 1769054399999, "quote_volume": 41927.4217, "trades": 371, "taker_buy_base": 39.787, "taker_buy_quote": 23572.8313 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 592.8, "high": 595.4, "low": 591.2, "close": 591.2, "volume": 174.138, "close_time": 1769057999999, "quote_volume": 103296.2191, "trades": 567, "taker_buy_base": 65.031, "taker_buy_quote": 38607.2797 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 591.2, "high": 591.9, "low": 589.6, "close": 590.9, "volume": 129.549, "close_time": 1769061599999, "quote_volume": 76525.703, "trades": 520, "taker_buy_base": 56.657, "taker_buy_quote": 33466.7285 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 591.0, "high": 595.7, "low": 591.0, "close": 594.6, "volume": 87.767, "close_time": 1769065199999, "quote_volume": 52192.4517, "trades": 474, "taker_buy_base": 49.371, "taker_buy_quote": 29358.7048 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 594.7, "high": 599.7, "low": 593.8, "close": 596.4, "volume": 280.713, "close_time": 1769068799999, "quote_volume": 167502.3278, "trades": 978, "taker_buy_base": 128.565, "taker_buy_quote": 76733.7062 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 596.4, "high": 597.4, "low": 594.3, "close": 596.5, "volume": 62.738, "close_time": 1769072399999, "quote_volume": 37403.8732, "trades": 379, "taker_buy_base": 36.195, "taker_buy_quote": 21586.3564 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 596.3, "high": 599.6, "low": 596.0, "close": 598.4, "volume": 123.669, "close_time": 1769075999999, "quote_volume": 73936.5932, "trades": 627, "taker_buy_base": 84.386, "taker_buy_quote": 50456.0324 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 598.6, "high": 599.3, "low": 597.7, "close": 598.4, "volume": 68.066, "close_time": 1769079599999, "quote_volume": 40735.7169, "trades": 389, "taker_buy_base": 29.655, "taker_buy_quote": 17748.7028 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 598.2, "high": 598.6, "low": 594.5, "close": 594.7, "volume": 110.529, "close_time": 1769083199999, "quote_volume": 65938.0348, "trades": 584, "taker_buy_base": 45.698, "taker_buy_quote": 27264.5631 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 594.6, "high": 596.3, "low": 594.4, "close": 596.2, "volume": 91.78, "close_time": 1769086799999, "quote_volume": 54625.8321, "trades": 436, "taker_buy_base": 58.848, "taker_buy_quote": 35027.0955 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 596.1, "high": 598.5, "low": 592.7, "close": 594.1, "volume": 120.901, "close_time": 1769090399999, "quote_volume": 71995.3685, "trades": 706, "taker_buy_base": 59.577, "taker_buy_quote": 35503.3078 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 594.1, "high": 595.2, "low": 591.4, "close": 591.8, "volume": 159.316, "close_time": 1769093999999, "quote_volume": 94459.6319, "trades": 790, "taker_buy_base": 56.76, "taker_buy_quote": 33677.2212 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 591.7, "high": 595.3, "low": 589.4, "close": 594.2, "volume": 141.149, "close_time": 1769097599999, "quote_volume": 83649.897, "trades": 948, "taker_buy_base": 101.286, "taker_buy_quote": 60021.5765 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 594.2, "high": 596.6, "low": 592.4, "close": 595.2, "volume": 156.1, "close_time": 1769101199999, "quote_volume": 92817.8385, "trades": 930, "taker_buy_base": 67.419, "taker_buy_quote": 40096.125 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 595.3, "high": 601.7, "low": 595.0, "close": 600.7, "volume": 155.61, "close_time": 1769104799999, "quote_volume": 93043.0929, "trades": 846, "taker_buy_base": 97.769, "taker_buy_quote": 58499.1009 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 600.8, "high": 601.7, "low": 596.8, "close": 598.0, "volume": 207.648, "close_time": 1769108399999, "quote_volume": 124359.7433, "trades": 943, "taker_buy_base": 87.797, "taker_buy_quote": 52605.3388 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 598.1, "high": 603.4, "low": 597.3, "close": 602.5, "volume": 111.088, "close_time": 1769111999999, "quote_volume": 66800.0712, "trades": 717, "taker_buy_base": 59.561, "taker_buy_quote": 35816.2043 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 602.5, "high": 602.9, "low": 598.1, "close": 598.1, "volume": 111.84, "close_time": 1769115599999, "quote_volume": 67116.0146, "trades": 563, "taker_buy_base": 48.625, "taker_buy_quote": 29190.146 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 598.3, "high": 599.4, "low": 596.3, "close": 596.7, "volume": 74.519, "close_time": 1769119199999, "quote_volume": 44563.9834, "trades": 464, "taker_buy_base": 44.341, "taker_buy_quote": 26527.3439 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 596.8, "high": 597.2, "low": 594.7, "close": 596.2, "volume": 97.866, "close_time": 1769122799999, "quote_volume": 58329.4281, "trades": 434, "taker_buy_base": 31.494, "taker_buy_quote": 18762.1624 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 596.0, "high": 599.2, "low": 595.1, "close": 599.0, "volume": 44.764, "close_time": 1769126399999, "quote_volume": 26750.9829, "trades": 334, "taker_buy_base": 27.852, "taker_buy_quote": 16645.5374 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 598.8, "high": 600.9, "low": 597.0, "close": 600.3, "volume": 93.99, "close_time": 1769129999999, "quote_volume": 56344.4149, "trades": 512, "taker_buy_base": 56.777, "taker_buy_quote": 34029.7546 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 600.2, "high": 600.9, "low": 598.3, "close": 598.9, "volume": 96.043, "close_time": 1769133599999, "quote_volume": 57600.6454, "trades": 532, "taker_buy_base": 50.619, "taker_buy_quote": 30364.2422 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 599.0, "high": 599.3, "low": 595.3, "close": 595.7, "volume": 86.573, "close_time": 1769137199999, "quote_volume": 51654.7926, "trades": 356, "taker_buy_base": 51.695, "taker_buy_quote": 30854.219 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 595.7, "high": 598.8, "low": 595.7, "close": 598.2, "volume": 77.579, "close_time": 1769140799999, "quote_volume": 46370.7553, "trades": 346, "taker_buy_base": 33.99, "taker_buy_quote": 20303.8669 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 598.2, "high": 598.7, "low": 596.5, "close": 596.5, "volume": 125.93, "close_time": 1769144399999, "quote_volume": 75285.7527, "trades": 409, "taker_buy_base": 54.6, "taker_buy_quote": 32631.9889 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 596.4, "high": 596.6, "low": 594.2, "close": 595.2, "volume": 60.781, "close_time": 1769147999999, "quote_volume": 36183.9103, "trades": 393, "taker_buy_base": 29.313, "taker_buy_quote": 17450.8249 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 595.2, "high": 596.5, "low": 593.6, "close": 595.5, "volume": 114.472, "close_time": 1769151599999, "quote_volume": 68099.5998, "trades": 625, "taker_buy_base": 45.348, "taker_buy_quote": 26986.2279 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 595.5, "high": 595.8, "low": 594.0, "close": 594.0, "volume": 96.874, "close_time": 1769155199999, "quote_volume": 57645.6485, "trades": 354, "taker_buy_base": 42.496, "taker_buy_quote": 25295.2705 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 594.0, "high": 594.6, "low": 591.2, "close": 592.1, "volume": 194.988, "close_time": 1769158799999, "quote_volume": 115601.4455, "trades": 584, "taker_buy_base": 78.19, "taker_buy_quote": 46384.0541 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 592.1, "high": 594.6, "low": 592.0, "close": 593.9, "volume": 91.637, "close_time": 1769162399999, "quote_volume": 54403.7417, "trades": 419, "taker_buy_base": 65.656, "taker_buy_quote": 38981.5024 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 593.8, "high": 593.8, "low": 591.2, "close": 592.0, "volume": 101.333, "close_time": 1769165999999, "quote_volume": 60017.4215, "trades": 498, "taker_buy_base": 55.824, "taker_buy_quote": 33082.6078 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 592.0, "high": 595.7, "low": 591.8, "close": 594.6, "volume": 95.626, "close_time": 1769169599999, "quote_volume": 56816.561, "trades": 428, "taker_buy_base": 73.213, "taker_buy_quote": 43491.575 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 594.4, "high": 598.4, "low": 594.2, "close": 597.5, "volume": 102.177, "close_time": 1769173199999, "quote_volume": 60929.1065, "trades": 485, "taker_buy_base": 59.991, "taker_buy_quote": 35762.7665 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 597.4, "high": 598.3, "low": 595.0, "close": 596.5, "volume": 94.168, "close_time": 1769176799999, "quote_volume": 56208.9772, "trades": 342, "taker_buy_base": 61.78, "taker_buy_quote": 36872.6931 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 596.4, "high": 598.3, "low": 592.7, "close": 594.1, "volume": 104.473, "close_time": 1769180399999, "quote_volume": 62254.3253, "trades": 688, "taker_buy_base": 64.803, "taker_buy_quote": 38621.5531 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 594.2, "high": 594.4, "low": 589.9, "close": 593.8, "volume": 320.751, "close_time": 1769183999999, "quote_volume": 190026.5116, "trades": 944, "taker_buy_base": 115.189, "taker_buy_quote": 68281.4613 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 593.9, "high": 595.8, "low": 591.4, "close": 593.6, "volume": 135.897, "close_time": 1769187599999, "quote_volume": 80696.5227, "trades": 736, "taker_buy_base": 68.939, "taker_buy_quote": 40954.4385 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 593.5, "high": 599.4, "low": 592.3, "close": 595.7, "volume": 131.821, "close_time": 1769191199999, "quote_volume": 78666.786, "trades": 879, "taker_buy_base": 72.695, "taker_buy_quote": 43423.0693 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 595.6, "high": 597.9, "low": 595.0, "close": 596.0, "volume": 148.759, "close_time": 1769194799999, "quote_volume": 88721.137, "trades": 693, "taker_buy_base": 80.912, "taker_buy_quote": 48257.061 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 596.0, "high": 596.1, "low": 592.0, "close": 592.9, "volume": 175.398, "close_time": 1769198399999, "quote_volume": 104142.2877, "trades": 798, "taker_buy_base": 76.446, "taker_buy_quote": 45353.441 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 593.0, "high": 593.0, "low": 585.9, "close": 587.1, "volume": 220.801, "close_time": 1769201999999, "quote_volume": 130018.6034, "trades": 1209, "taker_buy_base": 115.2, "taker_buy_quote": 67803.8734 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 586.8, "high": 591.6, "low": 586.7, "close": 590.2, "volume": 201.072, "close_time": 1769205599999, "quote_volume": 118647.5091, "trades": 969, "taker_buy_base": 101.603, "taker_buy_quote": 59962.6524 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 590.1, "high": 595.4, "low": 590.1, "close": 593.9, "volume": 240.342, "close_time": 1769209199999, "quote_volume": 142585.7784, "trades": 967, "taker_buy_base": 149.416, "taker_buy_quote": 88632.9817 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 593.3, "high": 595.7, "low": 593.0, "close": 595.3, "volume": 107.092, "close_time": 1769212799999, "quote_volume": 63644.3858, "trades": 672, "taker_buy_base": 65.717, "taker_buy_quote": 39064.2771 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 595.2, "high": 596.3, "low": 594.0, "close": 594.6, "volume": 109.227, "close_time": 1769216399999, "quote_volume": 65003.5467, "trades": 598, "taker_buy_base": 62.057, "taker_buy_quote": 36938.858 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 594.5, "high": 595.2, "low": 591.7, "close": 593.2, "volume": 189.455, "close_time": 1769219999999, "quote_volume": 112539.8391, "trades": 1093, "taker_buy_base": 94.611, "taker_buy_quote": 56205.6806 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 593.3, "high": 593.7, "low": 592.4, "close": 593.2, "volume": 93.666, "close_time": 1769223599999, "quote_volume": 55554.6327, "trades": 565, "taker_buy_base": 51.372, "taker_buy_quote": 30468.3771 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 593.1, "high": 594.5, "low": 592.3, "close": 593.0, "volume": 153.891, "close_time": 1769227199999, "quote_volume": 91272.0796, "trades": 985, "taker_buy_base": 86.368, "taker_buy_quote": 51231.0612 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 592.9, "high": 597.0, "low": 592.9, "close": 596.3, "volume": 128.399, "close_time": 1769230799999, "quote_volume": 76442.0966, "trades": 850, "taker_buy_base": 88.788, "taker_buy_quote": 52858.574 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 596.2, "high": 596.6, "low": 592.3, "close": 593.3, "volume": 222.86, "close_time": 1769234399999, "quote_volume": 132440.2393, "trades": 1173, "taker_buy_base": 145.099, "taker_buy_quote": 86203.4998 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 593.2, "high": 593.5, "low": 591.4, "close": 592.3, "volume": 101.355, "close_time": 1769237999999, "quote_volume": 60064.7981, "trades": 652, "taker_buy_base": 47.157, "taker_buy_quote": 27951.2249 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 592.4, "high": 593.7, "low": 590.1, "close": 592.8, "volume": 168.068, "close_time": 1769241599999, "quote_volume": 99464.1562, "trades": 996, "taker_buy_base": 87.102, "taker_buy_quote": 51541.0169 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 592.7, "high": 595.8, "low": 592.1, "close": 595.2, "volume": 395.625, "close_time": 1769245199999, "quote_volume": 235109.8388, "trades": 2051, "taker_buy_base": 252.864, "taker_buy_quote": 150271.4022 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 595.3, "high": 595.4, "low": 594.2, "close": 594.8, "volume": 109.611, "close_time": 1769248799999, "quote_volume": 65205.554, "trades": 762, "taker_buy_base": 69.951, "taker_buy_quote": 41615.0596 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 594.9, "high": 596.7, "low": 594.7, "close": 596.4, "volume": 194.076, "close_time": 1769252399999, "quote_volume": 115702.6549, "trades": 1128, "taker_buy_base": 111.036, "taker_buy_quote": 66208.2685 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 596.4, "high": 598.6, "low": 596.4, "close": 597.1, "volume": 419.538, "close_time": 1769255999999, "quote_volume": 250808.3495, "trades": 2154, "taker_buy_base": 268.809, "taker_buy_quote": 160709.7847 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 597.1, "high": 598.1, "low": 595.6, "close": 596.7, "volume": 254.157, "close_time": 1769259599999, "quote_volume": 151685.3318, "trades": 1222, "taker_buy_base": 90.004, "taker_buy_quote": 53704.1045 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 596.7, "high": 597.8, "low": 595.3, "close": 596.4, "volume": 61.768, "close_time": 1769263199999, "quote_volume": 36835.7811, "trades": 308, "taker_buy_base": 46.6, "taker_buy_quote": 27788.9866 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 596.5, "high": 596.9, "low": 595.1, "close": 596.1, "volume": 76.393, "close_time": 1769266799999, "quote_volume": 45536.9139, "trades": 394, "taker_buy_base": 52.227, "taker_buy_quote": 31135.5891 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 596.2, "high": 597.7, "low": 594.4, "close": 595.6, "volume": 104.147, "close_time": 1769270399999, "quote_volume": 62043.1335, "trades": 561, "taker_buy_base": 58.417, "taker_buy_quote": 34819.7788 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 595.7, "high": 596.0, "low": 591.8, "close": 593.9, "volume": 129.169, "close_time": 1769273999999, "quote_volume": 76673.9478, "trades": 759, "taker_buy_base": 71.702, "taker_buy_quote": 42559.4328 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 593.9, "high": 594.3, "low": 593.2, "close": 594.2, "volume": 37.917, "close_time": 1769277599999, "quote_volume": 22513.1148, "trades": 321, "taker_buy_base": 21.328, "taker_buy_quote": 12665.6797 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 594.2, "high": 595.7, "low": 593.8, "close": 595.5, "volume": 99.375, "close_time": 1769281199999, "quote_volume": 59102.8423, "trades": 410, "taker_buy_base": 78.293, "taker_buy_quote": 46569.0278 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 595.4, "high": 596.0, "low": 593.8, "close": 593.8, "volume": 25.296, "close_time": 1769284799999, "quote_volume": 15041.7312, "trades": 255, "taker_buy_base": 12.754, "taker_buy_quote": 7581.6444 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 594.0, "high": 594.7, "low": 592.9, "close": 593.5, "volume": 114.593, "close_time": 1769288399999, "quote_volume": 68067.4739, "trades": 645, "taker_buy_base": 76.527, "taker_buy_quote": 45458.6645 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 593.6, "high": 594.2, "low": 592.8, "close": 593.8, "volume": 40.612, "close_time": 1769291999999, "quote_volume": 24117.2109, "trades": 174, "taker_buy_base": 26.722, "taker_buy_quote": 15868.3278 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 594.0, "high": 594.7, "low": 593.5, "close": 594.7, "volume": 119.614, "close_time": 1769295599999, "quote_volume": 71054.0348, "trades": 608, "taker_buy_base": 91.957, "taker_buy_quote": 54628.1081 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 594.6, "high": 594.7, "low": 592.6, "close": 592.9, "volume": 98.666, "close_time": 1769299199999, "quote_volume": 58608.7484, "trades": 511, "taker_buy_base": 63.802, "taker_buy_quote": 37903.0263 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 593.0, "high": 595.1, "low": 592.9, "close": 594.5, "volume": 170.558, "close_time": 1769302799999, "quote_volume": 101262.7987, "trades": 842, "taker_buy_base": 108.476, "taker_buy_quote": 64413.3482 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 594.5, "high": 595.0, "low": 592.1, "close": 592.5, "volume": 60.296, "close_time": 1769306399999, "quote_volume": 35798.8612, "trades": 455, "taker_buy_base": 34.517, "taker_buy_quote": 20492.3242 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 592.4, "high": 593.0, "low": 591.5, "close": 592.0, "volume": 100.956, "close_time": 1769309999999, "quote_volume": 59794.9853, "trades": 510, "taker_buy_base": 67.66, "taker_buy_quote": 40081.4093 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 592.1, "high": 593.0, "low": 590.6, "close": 591.4, "volume": 85.254, "close_time": 1769313599999, "quote_volume": 50445.2347, "trades": 615, "taker_buy_base": 60.726, "taker_buy_quote": 35937.3092 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 591.3, "high": 592.4, "low": 590.0, "close": 591.6, "volume": 207.914, "close_time": 1769317199999, "quote_volume": 122951.57, "trades": 792, "taker_buy_base": 79.078, "taker_buy_quote": 46797.2635 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 591.4, "high": 592.2, "low": 590.6, "close": 592.2, "volume": 148.987, "close_time": 1769320799999, "quote_volume": 88128.1689, "trades": 699, "taker_buy_base": 86.24, "taker_buy_quote": 51017.1083 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 592.3, "high": 593.9, "low": 591.1, "close": 593.2, "volume": 60.481, "close_time": 1769324399999, "quote_volume": 35831.3789, "trades": 335, "taker_buy_base": 33.925, "taker_buy_quote": 20102.3454 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 593.0, "high": 593.0, "low": 590.3, "close": 590.7, "volume": 69.691, "close_time": 1769327999999, "quote_volume": 41188.3237, "trades": 357, "taker_buy_base": 56.717, "taker_buy_quote": 33520.7507 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 590.5, "high": 592.3, "low": 588.0, "close": 589.1, "volume": 146.354, "close_time": 1769331599999, "quote_volume": 86284.1633, "trades": 459, "taker_buy_base": 51.505, "taker_buy_quote": 30370.1993 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 589.0, "high": 591.5, "low": 588.5, "close": 590.0, "volume": 241.48, "close_time": 1769335199999, "quote_volume": 142475.6956, "trades": 972, "taker_buy_base": 165.146, "taker_buy_quote": 97428.3395 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 589.9, "high": 590.5, "low": 587.5, "close": 588.3, "volume": 292.562, "close_time": 1769338799999, "quote_volume": 172251.8422, "trades": 864, "taker_buy_base": 125.045, "taker_buy_quote": 73671.1981 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 588.2, "high": 588.2, "low": 585.7, "close": 586.3, "volume": 142.308, "close_time": 1769342399999, "quote_volume": 83519.6999, "trades": 597, "taker_buy_base": 99.48, "taker_buy_quote": 58371.4844 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 586.3, "high": 587.2, "low": 585.1, "close": 586.4, "volume": 141.473, "close_time": 1769345999999, "quote_volume": 82925.1739, "trades": 744, "taker_buy_base": 100.13, "taker_buy_quote": 58697.5097 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 586.6, "high": 586.9, "low": 585.4, "close": 586.2, "volume": 503.541, "close_time": 1769349599999, "quote_volume": 295295.6681, "trades": 606, "taker_buy_base": 462.452, "taker_buy_quote": 271205.0537 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 586.2, "high": 586.5, "low": 581.6, "close": 582.5, "volume": 250.839, "close_time": 1769353199999, "quote_volume": 146608.6621, "trades": 736, "taker_buy_base": 135.987, "taker_buy_quote": 79512.5214 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 582.4, "high": 582.6, "low": 578.0, "close": 582.0, "volume": 353.096, "close_time": 1769356799999, "quote_volume": 204994.7726, "trades": 1353, "taker_buy_base": 209.293, "taker_buy_quote": 121602.7961 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 581.8, "high": 581.8, "low": 575.8, "close": 577.4, "volume": 887.765, "close_time": 1769360399999, "quote_volume": 513781.4087, "trades": 1876, "taker_buy_base": 678.213, "taker_buy_quote": 392485.9279 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 577.2, "high": 579.0, "low": 576.3, "close": 577.9, "volume": 104.445, "close_time": 1769363999999, "quote_volume": 60324.0156, "trades": 485, "taker_buy_base": 88.846, "taker_buy_quote": 51313.0018 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 577.7, "high": 578.1, "low": 572.6, "close": 574.6, "volume": 328.495, "close_time": 1769367599999, "quote_volume": 188851.0188, "trades": 1520, "taker_buy_base": 194.217, "taker_buy_quote": 111668.0635 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 574.3, "high": 575.0, "low": 566.6, "close": 568.5, "volume": 475.846, "close_time": 1769371199999, "quote_volume": 271102.7303, "trades": 2143, "taker_buy_base": 247.138, "taker_buy_quote": 140918.6955 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 568.6, "high": 570.4, "low": 563.3, "close": 567.1, "volume": 844.628, "close_time": 1769374799999, "quote_volume": 478644.5564, "trades": 4052, "taker_buy_base": 357.118, "taker_buy_quote": 202383.8459 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 567.2, "high": 570.6, "low": 566.4, "close": 569.9, "volume": 269.005, "close_time": 1769378399999, "quote_volume": 153066.8191, "trades": 1221, "taker_buy_base": 172.569, "taker_buy_quote": 98184.4325 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 569.8, "high": 570.0, "low": 566.2, "close": 567.8, "volume": 161.227, "close_time": 1769381999999, "quote_volume": 91592.206, "trades": 821, "taker_buy_base": 90.333, "taker_buy_quote": 51312.8343 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 567.2, "high": 572.2, "low": 565.3, "close": 571.6, "volume": 144.197, "close_time": 1769385599999, "quote_volume": 82086.9292, "trades": 672, "taker_buy_base": 82.73, "taker_buy_quote": 47110.6869 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 571.5, "high": 577.9, "low": 570.9, "close": 574.5, "volume": 269.316, "close_time": 1769389199999, "quote_volume": 154699.37, "trades": 1148, "taker_buy_base": 124.549, "taker_buy_quote": 71506.6742 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 574.6, "high": 582.5, "low": 574.3, "close": 580.6, "volume": 424.093, "close_time": 1769392799999, "quote_volume": 245771.9309, "trades": 1555, "taker_buy_base": 244.878, "taker_buy_quote": 141937.1153 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 580.6, "high": 580.6, "low": 577.4, "close": 578.1, "volume": 146.008, "close_time": 1769396399999, "quote_volume": 84545.2562, "trades": 470, "taker_buy_base": 66.563, "taker_buy_quote": 38556.3717 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 578.2, "high": 579.9, "low": 573.2, "close": 574.5, "volume": 98.973, "close_time": 1769399999999, "quote_volume": 56957.5145, "trades": 390, "taker_buy_base": 39.367, "taker_buy_quote": 22634.5182 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 574.6, "high": 579.9, "low": 574.3, "close": 577.8, "volume": 98.752, "close_time": 1769403599999, "quote_volume": 57040.1128, "trades": 428, "taker_buy_base": 63.388, "taker_buy_quote": 36601.7421 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 578.0, "high": 578.9, "low": 576.6, "close": 578.4, "volume": 71.252, "close_time": 1769407199999, "quote_volume": 41150.8973, "trades": 328, "taker_buy_base": 50.88, "taker_buy_quote": 29384.6405 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 578.6, "high": 579.5, "low": 576.8, "close": 578.8, "volume": 37.023, "close_time": 1769410799999, "quote_volume": 21406.8141, "trades": 260, "taker_buy_base": 26.035, "taker_buy_quote": 15054.1403 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 578.7, "high": 580.8, "low": 577.7, "close": 580.0, "volume": 147.257, "close_time": 1769414399999, "quote_volume": 85359.1628, "trades": 388, "taker_buy_base": 113.551, "taker_buy_quote": 65848.1725 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 579.8, "high": 582.8, "low": 578.9, "close": 579.4, "volume": 108.185, "close_time": 1769417999999, "quote_volume": 62843.1189, "trades": 485, "taker_buy_base": 62.965, "taker_buy_quote": 36584.406 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 579.4, "high": 579.5, "low": 574.9, "close": 575.1, "volume": 99.179, "close_time": 1769421599999, "quote_volume": 57226.0406, "trades": 378, "taker_buy_base": 35.193, "taker_buy_quote": 20272.2565 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 575.1, "high": 577.3, "low": 575.1, "close": 575.5, "volume": 71.139, "close_time": 1769425199999, "quote_volume": 41007.4279, "trades": 295, "taker_buy_base": 35.723, "taker_buy_quote": 20598.7814 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 575.4, "high": 577.4, "low": 575.4, "close": 576.8, "volume": 49.668, "close_time": 1769428799999, "quote_volume": 28630.7729, "trades": 252, "taker_buy_base": 41.896, "taker_buy_quote": 24147.7983 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 576.8, "high": 578.3, "low": 575.5, "close": 576.2, "volume": 107.066, "close_time": 1769432399999, "quote_volume": 61747.2551, "trades": 412, "taker_buy_base": 47.664, "taker_buy_quote": 27490.9387 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 576.2, "high": 578.1, "low": 575.0, "close": 577.5, "volume": 52.089, "close_time": 1769435999999, "quote_volume": 30056.5688, "trades": 333, "taker_buy_base": 34.059, "taker_buy_quote": 19659.5367 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 577.5, "high": 581.2, "low": 575.7, "close": 579.4, "volume": 225.46, "close_time": 1769439599999, "quote_volume": 130345.979, "trades": 881, "taker_buy_base": 137.312, "taker_buy_quote": 79365.9373 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 579.3, "high": 582.6, "low": 576.1, "close": 577.2, "volume": 228.359, "close_time": 1769443199999, "quote_volume": 132403.4898, "trades": 930, "taker_buy_base": 108.724, "taker_buy_quote": 63100.7592 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 577.0, "high": 578.9, "low": 574.2, "close": 577.2, "volume": 149.735, "close_time": 1769446799999, "quote_volume": 86313.3954, "trades": 726, "taker_buy_base": 87.921, "taker_buy_quote": 50692.4256 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 577.2, "high": 578.4, "low": 573.2, "close": 576.8, "volume": 234.14, "close_time": 1769450399999, "quote_volume": 134798.9331, "trades": 926, "taker_buy_base": 120.248, "taker_buy_quote": 69256.0879 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 576.4, "high": 581.5, "low": 576.3, "close": 580.7, "volume": 159.07, "close_time": 1769453999999, "quote_volume": 92171.3434, "trades": 627, "taker_buy_base": 83.579, "taker_buy_quote": 48394.0977 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 580.8, "high": 581.1, "low": 576.8, "close": 577.0, "volume": 103.609, "close_time": 1769457599999, "quote_volume": 59984.1489, "trades": 456, "taker_buy_base": 52.352, "taker_buy_quote": 30336.5169 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 577.1, "high": 578.6, "low": 574.8, "close": 575.2, "volume": 94.455, "close_time": 1769461199999, "quote_volume": 54481.198, "trades": 376, "taker_buy_base": 55.726, "taker_buy_quote": 32154.3176 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 575.3, "high": 579.7, "low": 575.0, "close": 578.9, "volume": 85.747, "close_time": 1769464799999, "quote_volume": 49566.5759, "trades": 450, "taker_buy_base": 49.104, "taker_buy_quote": 28385.6338 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 578.7, "high": 579.3, "low": 577.2, "close": 578.4, "volume": 80.296, "close_time": 1769468399999, "quote_volume": 46452.2445, "trades": 299, "taker_buy_base": 41.696, "taker_buy_quote": 24125.0547 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 578.3, "high": 580.6, "low": 577.6, "close": 578.2, "volume": 64.058, "close_time": 1769471999999, "quote_volume": 37106.0174, "trades": 342, "taker_buy_base": 32.646, "taker_buy_quote": 18913.2918 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 578.3, "high": 579.7, "low": 577.1, "close": 579.6, "volume": 120.161, "close_time": 1769475599999, "quote_volume": 69463.2254, "trades": 394, "taker_buy_base": 98.031, "taker_buy_quote": 56670.5353 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 579.4, "high": 581.3, "low": 577.3, "close": 580.4, "volume": 212.221, "close_time": 1769479199999, "quote_volume": 122954.2426, "trades": 682, "taker_buy_base": 142.538, "taker_buy_quote": 82563.1151 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 580.4, "high": 598.5, "low": 579.7, "close": 594.7, "volume": 929.769, "close_time": 1769482799999, "quote_volume": 547710.5713, "trades": 2854, "taker_buy_base": 598.264, "taker_buy_quote": 352330.3858 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 594.3, "high": 596.2, "low": 591.9, "close": 592.7, "volume": 603.299, "close_time": 1769486399999, "quote_volume": 358473.9631, "trades": 2686, "taker_buy_base": 408.015, "taker_buy_quote": 242441.8651 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 592.7, "high": 592.8, "low": 588.3, "close": 588.7, "volume": 347.496, "close_time": 1769489999999, "quote_volume": 205285.9134, "trades": 1792, "taker_buy_base": 177.015, "taker_buy_quote": 104565.7403 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 588.7, "high": 590.3, "low": 586.9, "close": 589.9, "volume": 242.771, "close_time": 1769493599999, "quote_volume": 142785.5752, "trades": 1045, "taker_buy_base": 160.46, "taker_buy_quote": 94389.2785 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 589.8, "high": 590.9, "low": 589.0, "close": 589.5, "volume": 259.932, "close_time": 1769497199999, "quote_volume": 153340.3536, "trades": 1275, "taker_buy_base": 162.952, "taker_buy_quote": 96144.9938 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 589.4, "high": 592.2, "low": 588.4, "close": 588.6, "volume": 121.371, "close_time": 1769500799999, "quote_volume": 71739.4426, "trades": 667, "taker_buy_base": 53.845, "taker_buy_quote": 31820.9968 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 588.6, "high": 589.8, "low": 587.9, "close": 588.2, "volume": 103.426, "close_time": 1769504399999, "quote_volume": 60865.9689, "trades": 333, "taker_buy_base": 39.808, "taker_buy_quote": 23429.1814 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 588.1, "high": 591.2, "low": 586.8, "close": 591.0, "volume": 181.102, "close_time": 1769507999999, "quote_volume": 106621.4613, "trades": 570, "taker_buy_base": 115.336, "taker_buy_quote": 67905.4405 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 590.9, "high": 593.8, "low": 590.1, "close": 590.8, "volume": 150.985, "close_time": 1769511599999, "quote_volume": 89369.0038, "trades": 587, "taker_buy_base": 101.65, "taker_buy_quote": 60184.3696 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 590.9, "high": 590.9, "low": 588.5, "close": 590.0, "volume": 110.083, "close_time": 1769515199999, "quote_volume": 64900.3866, "trades": 400, "taker_buy_base": 69.928, "taker_buy_quote": 41230.4878 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 589.9, "high": 589.9, "low": 587.6, "close": 588.7, "volume": 99.827, "close_time": 1769518799999, "quote_volume": 58734.8734, "trades": 305, "taker_buy_base": 31.849, "taker_buy_quote": 18747.4305 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 588.7, "high": 590.5, "low": 586.5, "close": 587.1, "volume": 118.367, "close_time": 1769522399999, "quote_volume": 69689.4993, "trades": 443, "taker_buy_base": 56.427, "taker_buy_quote": 33209.157 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 587.1, "high": 591.5, "low": 587.1, "close": 588.3, "volume": 108.38, "close_time": 1769525999999, "quote_volume": 63915.5546, "trades": 578, "taker_buy_base": 64.693, "taker_buy_quote": 38169.2894 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 588.1, "high": 589.4, "low": 585.6, "close": 589.0, "volume": 260.011, "close_time": 1769529599999, "quote_volume": 152795.2064, "trades": 1044, "taker_buy_base": 148.153, "taker_buy_quote": 87048.9396 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 589.0, "high": 594.1, "low": 588.8, "close": 593.9, "volume": 118.09, "close_time": 1769533199999, "quote_volume": 69927.8099, "trades": 743, "taker_buy_base": 75.092, "taker_buy_quote": 44441.5468 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 593.9, "high": 593.9, "low": 588.0, "close": 589.3, "volume": 133.46, "close_time": 1769536799999, "quote_volume": 78792.7366, "trades": 698, "taker_buy_base": 68.077, "taker_buy_quote": 40184.8906 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 589.2, "high": 595.0, "low": 588.7, "close": 594.1, "volume": 87.826, "close_time": 1769540399999, "quote_volume": 51966.0989, "trades": 667, "taker_buy_base": 71.599, "taker_buy_quote": 42376.94 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 594.1, "high": 596.0, "low": 593.3, "close": 595.2, "volume": 127.638, "close_time": 1769543999999, "quote_volume": 75901.2994, "trades": 639, "taker_buy_base": 58.995, "taker_buy_quote": 35088.2418 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 595.1, "high": 600.0, "low": 594.9, "close": 599.4, "volume": 239.358, "close_time": 1769547599999, "quote_volume": 143147.9245, "trades": 1000, "taker_buy_base": 153.869, "taker_buy_quote": 92062.8579 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 599.4, "high": 600.0, "low": 597.7, "close": 598.0, "volume": 114.566, "close_time": 1769551199999, "quote_volume": 68634.4644, "trades": 462, "taker_buy_base": 83.021, "taker_buy_quote": 49739.0414 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 598.3, "high": 602.8, "low": 597.4, "close": 602.5, "volume": 156.009, "close_time": 1769554799999, "quote_volume": 93653.6249, "trades": 521, "taker_buy_base": 107.531, "taker_buy_quote": 64561.2366 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 602.5, "high": 603.1, "low": 599.4, "close": 599.5, "volume": 149.811, "close_time": 1769558399999, "quote_volume": 90184.6463, "trades": 620, "taker_buy_base": 38.957, "taker_buy_quote": 23441.2693 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 599.5, "high": 601.3, "low": 597.9, "close": 599.2, "volume": 76.994, "close_time": 1769561999999, "quote_volume": 46133.4736, "trades": 472, "taker_buy_base": 38.335, "taker_buy_quote": 22969.2408 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 599.0, "high": 600.2, "low": 597.5, "close": 598.9, "volume": 93.933, "close_time": 1769565599999, "quote_volume": 56260.1824, "trades": 592, "taker_buy_base": 46.963, "taker_buy_quote": 28125.369 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 598.9, "high": 598.9, "low": 595.0, "close": 597.4, "volume": 95.496, "close_time": 1769569199999, "quote_volume": 57008.2475, "trades": 537, "taker_buy_base": 62.353, "taker_buy_quote": 37221.2696 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 597.4, "high": 599.1, "low": 595.0, "close": 598.9, "volume": 399.312, "close_time": 1769572799999, "quote_volume": 238447.7419, "trades": 2266, "taker_buy_base": 249.888, "taker_buy_quote": 149226.5857 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 598.9, "high": 599.4, "low": 596.7, "close": 596.8, "volume": 409.388, "close_time": 1769576399999, "quote_volume": 244754.6896, "trades": 2257, "taker_buy_base": 233.82, "taker_buy_quote": 139809.5363 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 596.8, "high": 598.4, "low": 590.4, "close": 593.9, "volume": 507.466, "close_time": 1769579999999, "quote_volume": 301133.0944, "trades": 1719, "taker_buy_base": 219.022, "taker_buy_quote": 130024.8892 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 593.9, "high": 596.0, "low": 593.7, "close": 594.6, "volume": 463.359, "close_time": 1769583599999, "quote_volume": 275620.1847, "trades": 2479, "taker_buy_base": 275.014, "taker_buy_quote": 163614.1144 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 594.9, "high": 595.1, "low": 591.7, "close": 592.5, "volume": 206.543, "close_time": 1769587199999, "quote_volume": 122455.1499, "trades": 1103, "taker_buy_base": 42.639, "taker_buy_quote": 25273.3546 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 592.2, "high": 593.5, "low": 591.1, "close": 591.8, "volume": 71.633, "close_time": 1769590799999, "quote_volume": 42410.4772, "trades": 282, "taker_buy_base": 24.437, "taker_buy_quote": 14471.4855 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 591.7, "high": 595.1, "low": 591.7, "close": 595.0, "volume": 50.058, "close_time": 1769594399999, "quote_volume": 29714.8792, "trades": 333, "taker_buy_base": 26.493, "taker_buy_quote": 15742.0291 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 595.1, "high": 596.5, "low": 594.0, "close": 594.6, "volume": 92.38, "close_time": 1769597999999, "quote_volume": 54959.5818, "trades": 426, "taker_buy_base": 48.209, "taker_buy_quote": 28697.8327 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 594.7, "high": 597.4, "low": 593.9, "close": 597.3, "volume": 55.319, "close_time": 1769601599999, "quote_volume": 32934.6801, "trades": 396, "taker_buy_base": 34.156, "taker_buy_quote": 20334.0211 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 597.2, "high": 597.5, "low": 593.0, "close": 595.1, "volume": 115.174, "close_time": 1769605199999, "quote_volume": 68566.1251, "trades": 540, "taker_buy_base": 64.431, "taker_buy_quote": 38368.5796 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 595.2, "high": 598.7, "low": 595.2, "close": 597.0, "volume": 81.12, "close_time": 1769608799999, "quote_volume": 48447.3766, "trades": 494, "taker_buy_base": 31.222, "taker_buy_quote": 18648.7805 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 596.9, "high": 597.4, "low": 591.9, "close": 592.7, "volume": 216.487, "close_time": 1769612399999, "quote_volume": 128648.3265, "trades": 838, "taker_buy_base": 100.078, "taker_buy_quote": 59473.6963 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 592.7, "high": 593.5, "low": 589.7, "close": 591.4, "volume": 83.888, "close_time": 1769615999999, "quote_volume": 49638.3242, "trades": 542, "taker_buy_base": 29.844, "taker_buy_quote": 17663.7545 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 591.6, "high": 592.1, "low": 588.9, "close": 590.9, "volume": 190.326, "close_time": 1769619599999, "quote_volume": 112383.8544, "trades": 882, "taker_buy_base": 103.136, "taker_buy_quote": 60918.4531 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 591.0, "high": 595.2, "low": 589.8, "close": 593.1, "volume": 91.332, "close_time": 1769623199999, "quote_volume": 54081.6086, "trades": 532, "taker_buy_base": 47.082, "taker_buy_quote": 27894.0141 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 592.9, "high": 593.3, "low": 590.5, "close": 591.6, "volume": 115.315, "close_time": 1769626799999, "quote_volume": 68273.0049, "trades": 522, "taker_buy_base": 62.105, "taker_buy_quote": 36770.4549 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 591.5, "high": 592.9, "low": 589.5, "close": 592.0, "volume": 139.833, "close_time": 1769630399999, "quote_volume": 82693.7845, "trades": 775, "taker_buy_base": 48.598, "taker_buy_quote": 28746.1962 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 591.9, "high": 593.9, "low": 589.9, "close": 590.1, "volume": 176.64, "close_time": 1769633999999, "quote_volume": 104520.0402, "trades": 701, "taker_buy_base": 74.136, "taker_buy_quote": 43879.6619 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 590.2, "high": 592.0, "low": 588.8, "close": 590.4, "volume": 68.659, "close_time": 1769637599999, "quote_volume": 40565.2307, "trades": 383, "taker_buy_base": 33.324, "taker_buy_quote": 19693.8449 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 590.6, "high": 591.1, "low": 589.3, "close": 591.1, "volume": 57.366, "close_time": 1769641199999, "quote_volume": 33856.8773, "trades": 284, "taker_buy_base": 26.338, "taker_buy_quote": 15550.3354 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 591.2, "high": 591.7, "low": 589.8, "close": 590.5, "volume": 96.774, "close_time": 1769644799999, "quote_volume": 57162.6997, "trades": 385, "taker_buy_base": 29.774, "taker_buy_quote": 17586.8809 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 590.5, "high": 590.8, "low": 588.9, "close": 589.6, "volume": 84.95, "close_time": 1769648399999, "quote_volume": 50098.1794, "trades": 368, "taker_buy_base": 47.664, "taker_buy_quote": 28111.3351 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 589.8, "high": 590.2, "low": 587.2, "close": 587.5, "volume": 139.891, "close_time": 1769651999999, "quote_volume": 82386.3372, "trades": 713, "taker_buy_base": 57.417, "taker_buy_quote": 33818.536 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 587.5, "high": 588.1, "low": 582.3, "close": 583.8, "volume": 395.194, "close_time": 1769655599999, "quote_volume": 231168.7201, "trades": 1268, "taker_buy_base": 208.619, "taker_buy_quote": 122060.3167 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 583.6, "high": 585.5, "low": 579.8, "close": 581.2, "volume": 264.292, "close_time": 1769659199999, "quote_volume": 153838.527, "trades": 719, "taker_buy_base": 83.192, "taker_buy_quote": 48462.0855 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 581.1, "high": 582.0, "low": 578.1, "close": 581.2, "volume": 125.292, "close_time": 1769662799999, "quote_volume": 72662.0693, "trades": 545, "taker_buy_base": 64.981, "taker_buy_quote": 37714.5715 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 581.2, "high": 582.2, "low": 578.1, "close": 578.8, "volume": 87.696, "close_time": 1769666399999, "quote_volume": 50866.5303, "trades": 479, "taker_buy_base": 43.795, "taker_buy_quote": 25410.6966 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 578.6, "high": 579.7, "low": 578.1, "close": 578.4, "volume": 86.856, "close_time": 1769669999999, "quote_volume": 50276.4946, "trades": 343, "taker_buy_base": 62.774, "taker_buy_quote": 36337.2684 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 578.2, "high": 582.5, "low": 578.2, "close": 581.8, "volume": 52.22, "close_time": 1769673599999, "quote_volume": 30295.4515, "trades": 346, "taker_buy_base": 35.632, "taker_buy_quote": 20662.2041 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 581.9, "high": 582.9, "low": 579.6, "close": 579.7, "volume": 88.25, "close_time": 1769677199999, "quote_volume": 51288.4795, "trades": 386, "taker_buy_base": 39.81, "taker_buy_quote": 23155.3376 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 579.4, "high": 579.6, "low": 578.1, "close": 578.1, "volume": 52.027, "close_time": 1769680799999, "quote_volume": 30124.8519, "trades": 265, "taker_buy_base": 30.614, "taker_buy_quote": 17726.5604 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 578.1, "high": 579.9, "low": 577.5, "close": 579.3, "volume": 67.218, "close_time": 1769684399999, "quote_volume": 38899.4249, "trades": 366, "taker_buy_base": 38.447, "taker_buy_quote": 22248.1777 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 579.3, "high": 579.4, "low": 576.0, "close": 576.2, "volume": 78.695, "close_time": 1769687999999, "quote_volume": 45442.0856, "trades": 402, "taker_buy_base": 31.577, "taker_buy_quote": 18244.761 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 576.1, "high": 577.0, "low": 573.2, "close": 573.9, "volume": 160.308, "close_time": 1769691599999, "quote_volume": 92264.4214, "trades": 554, "taker_buy_base": 85.673, "taker_buy_quote": 49313.1017 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 573.8, "high": 575.4, "low": 573.2, "close": 575.2, "volume": 97.707, "close_time": 1769695199999, "quote_volume": 56121.9343, "trades": 440, "taker_buy_base": 64.027, "taker_buy_quote": 36782.3991 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 575.3, "high": 576.2, "low": 566.0, "close": 566.3, "volume": 195.853, "close_time": 1769698799999, "quote_volume": 111794.3651, "trades": 910, "taker_buy_base": 114.864, "taker_buy_quote": 65574.6163 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 566.3, "high": 566.3, "low": 547.6, "close": 551.9, "volume": 1331.341, "close_time": 1769702399999, "quote_volume": 740548.7949, "trades": 4622, "taker_buy_base": 694.821, "taker_buy_quote": 386593.5736 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 551.9, "high": 558.8, "low": 549.5, "close": 558.5, "volume": 451.42, "close_time": 1769705999999, "quote_volume": 250150.5366, "trades": 1884, "taker_buy_base": 203.795, "taker_buy_quote": 113012.5045 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 558.6, "high": 562.6, "low": 555.1, "close": 555.6, "volume": 286.244, "close_time": 1769709599999, "quote_volume": 160127.8381, "trades": 1404, "taker_buy_base": 138.685, "taker_buy_quote": 77636.5093 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 555.8, "high": 558.3, "low": 549.7, "close": 550.4, "volume": 391.451, "close_time": 1769713199999, "quote_volume": 216699.7925, "trades": 1854, "taker_buy_base": 132.922, "taker_buy_quote": 73688.1616 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 550.2, "high": 554.7, "low": 549.6, "close": 553.5, "volume": 274.857, "close_time": 1769716799999, "quote_volume": 151774.8187, "trades": 1074, "taker_buy_base": 171.298, "taker_buy_quote": 94587.1608 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 553.3, "high": 556.6, "low": 552.7, "close": 555.7, "volume": 205.434, "close_time": 1769720399999, "quote_volume": 114056.6974, "trades": 1105, "taker_buy_base": 100.186, "taker_buy_quote": 55646.2593 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 555.8, "high": 557.9, "low": 555.6, "close": 557.0, "volume": 111.055, "close_time": 1769723999999, "quote_volume": 61849.0214, "trades": 745, "taker_buy_base": 54.749, "taker_buy_quote": 30489.1589 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 557.2, "high": 558.0, "low": 555.4, "close": 555.4, "volume": 33.438, "close_time": 1769727599999, "quote_volume": 18608.4101, "trades": 199, "taker_buy_base": 23.6, "taker_buy_quote": 13130.3108 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 555.3, "high": 555.5, "low": 552.9, "close": 553.5, "volume": 73.874, "close_time": 1769731199999, "quote_volume": 40938.7594, "trades": 306, "taker_buy_base": 32.67, "taker_buy_quote": 18111.0799 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 553.4, "high": 554.4, "low": 550.9, "close": 551.3, "volume": 85.742, "close_time": 1769734799999, "quote_volume": 47400.0105, "trades": 486, "taker_buy_base": 38.347, "taker_buy_quote": 21217.2168 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 551.4, "high": 552.8, "low": 534.9, "close": 541.7, "volume": 1434.835, "close_time": 1769738399999, "quote_volume": 778117.4114, "trades": 4533, "taker_buy_base": 617.854, "taker_buy_quote": 334951.2419 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 541.6, "high": 542.1, "low": 532.8, "close": 539.2, "volume": 446.132, "close_time": 1769741999999, "quote_volume": 239496.5056, "trades": 2033, "taker_buy_base": 214.152, "taker_buy_quote": 115019.9384 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 539.3, "high": 545.0, "low": 539.1, "close": 544.2, "volume": 138.56, "close_time": 1769745599999, "quote_volume": 75199.8512, "trades": 819, "taker_buy_base": 87.743, "taker_buy_quote": 47633.5479 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 544.4, "high": 549.3, "low": 544.3, "close": 545.1, "volume": 146.392, "close_time": 1769749199999, "quote_volume": 80010.1403, "trades": 689, "taker_buy_base": 78.222, "taker_buy_quote": 42754.4827 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 545.0, "high": 548.5, "low": 544.1, "close": 546.0, "volume": 110.154, "close_time": 1769752799999, "quote_volume": 60132.5738, "trades": 476, "taker_buy_base": 51.615, "taker_buy_quote": 28175.7469 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 545.8, "high": 545.8, "low": 538.4, "close": 541.9, "volume": 197.347, "close_time": 1769756399999, "quote_volume": 106927.5631, "trades": 878, "taker_buy_base": 100.113, "taker_buy_quote": 54236.6862 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 542.1, "high": 550.0, "low": 541.6, "close": 548.5, "volume": 306.647, "close_time": 1769759999999, "quote_volume": 167620.9301, "trades": 1283, "taker_buy_base": 164.968, "taker_buy_quote": 90194.3516 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 548.4, "high": 549.9, "low": 545.1, "close": 546.3, "volume": 98.49, "close_time": 1769763599999, "quote_volume": 53900.6819, "trades": 582, "taker_buy_base": 38.66, "taker_buy_quote": 21172.9286 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 546.5, "high": 547.9, "low": 542.8, "close": 545.0, "volume": 208.219, "close_time": 1769767199999, "quote_volume": 113407.5837, "trades": 772, "taker_buy_base": 121.204, "taker_buy_quote": 66046.362 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 545.0, "high": 546.7, "low": 542.6, "close": 546.5, "volume": 80.585, "close_time": 1769770799999, "quote_volume": 43919.9658, "trades": 413, "taker_buy_base": 34.823, "taker_buy_quote": 18978.8078 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 546.5, "high": 552.5, "low": 546.1, "close": 551.8, "volume": 152.703, "close_time": 1769774399999, "quote_volume": 83859.0238, "trades": 623, "taker_buy_base": 59.19, "taker_buy_quote": 32525.0499 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 551.8, "high": 552.5, "low": 547.7, "close": 550.5, "volume": 225.318, "close_time": 1769777999999, "quote_volume": 123958.7818, "trades": 911, "taker_buy_base": 94.615, "taker_buy_quote": 52074.9537 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 550.3, "high": 552.7, "low": 546.8, "close": 550.5, "volume": 280.532, "close_time": 1769781599999, "quote_volume": 154196.4568, "trades": 1075, "taker_buy_base": 127.351, "taker_buy_quote": 70054.2928 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 550.6, "high": 556.3, "low": 550.6, "close": 552.8, "volume": 329.886, "close_time": 1769785199999, "quote_volume": 182584.0107, "trades": 1441, "taker_buy_base": 189.16, "taker_buy_quote": 104718.7905 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 552.9, "high": 555.0, "low": 547.5, "close": 550.9, "volume": 345.448, "close_time": 1769788799999, "quote_volume": 190508.4652, "trades": 1444, "taker_buy_base": 155.62, "taker_buy_quote": 85823.7895 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 550.5, "high": 554.3, "low": 548.1, "close": 551.5, "volume": 305.159, "close_time": 1769792399999, "quote_volume": 168281.4903, "trades": 1180, "taker_buy_base": 159.441, "taker_buy_quote": 87993.8638 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 551.7, "high": 554.7, "low": 550.0, "close": 550.4, "volume": 209.416, "close_time": 1769795999999, "quote_volume": 115573.597, "trades": 795, "taker_buy_base": 103.252, "taker_buy_quote": 56996.8528 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 550.6, "high": 558.0, "low": 543.7, "close": 557.2, "volume": 464.696, "close_time": 1769799599999, "quote_volume": 256100.848, "trades": 1814, "taker_buy_base": 237.642, "taker_buy_quote": 130978.8632 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 557.4, "high": 559.1, "low": 554.8, "close": 555.6, "volume": 218.126, "close_time": 1769803199999, "quote_volume": 121566.2242, "trades": 1208, "taker_buy_base": 78.14, "taker_buy_quote": 43547.935 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 555.6, "high": 555.7, "low": 550.2, "close": 551.1, "volume": 365.281, "close_time": 1769806799999, "quote_volume": 201959.5914, "trades": 1606, "taker_buy_base": 105.88, "taker_buy_quote": 58518.7837 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 551.6, "high": 554.2, "low": 550.0, "close": 553.2, "volume": 238.468, "close_time": 1769810399999, "quote_volume": 131769.5161, "trades": 820, "taker_buy_base": 140.119, "taker_buy_quote": 77411.9617 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 553.3, "high": 553.6, "low": 551.1, "close": 553.6, "volume": 48.714, "close_time": 1769813999999, "quote_volume": 26913.5089, "trades": 311, "taker_buy_base": 23.965, "taker_buy_quote": 13244.6297 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 553.7, "high": 553.9, "low": 550.9, "close": 552.5, "volume": 54.773, "close_time": 1769817599999, "quote_volume": 30236.987, "trades": 334, "taker_buy_base": 17.79, "taker_buy_quote": 9821.9508 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 552.7, "high": 553.3, "low": 551.1, "close": 551.2, "volume": 111.4, "close_time": 1769821199999, "quote_volume": 61520.9699, "trades": 496, "taker_buy_base": 53.96, "taker_buy_quote": 29802.8171 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 551.1, "high": 552.9, "low": 550.1, "close": 550.8, "volume": 47.723, "close_time": 1769824799999, "quote_volume": 26315.9402, "trades": 426, "taker_buy_base": 18.256, "taker_buy_quote": 10068.7376 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 550.5, "high": 551.8, "low": 548.1, "close": 550.1, "volume": 112.61, "close_time": 1769828399999, "quote_volume": 61935.8934, "trades": 464, "taker_buy_base": 55.493, "taker_buy_quote": 30543.3474 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 550.5, "high": 551.0, "low": 547.2, "close": 547.5, "volume": 68.608, "close_time": 1769831999999, "quote_volume": 37634.7313, "trades": 344, "taker_buy_base": 28.742, "taker_buy_quote": 15775.0473 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 547.9, "high": 548.9, "low": 547.3, "close": 547.8, "volume": 37.915, "close_time": 1769835599999, "quote_volume": 20782.1999, "trades": 267, "taker_buy_base": 14.267, "taker_buy_quote": 7821.5948 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 547.9, "high": 548.0, "low": 544.7, "close": 545.1, "volume": 56.184, "close_time": 1769839199999, "quote_volume": 30673.2597, "trades": 299, "taker_buy_base": 26.785, "taker_buy_quote": 14622.3955 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 545.1, "high": 545.7, "low": 541.1, "close": 543.0, "volume": 160.002, "close_time": 1769842799999, "quote_volume": 86823.1271, "trades": 573, "taker_buy_base": 113.666, "taker_buy_quote": 61680.7062 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 543.0, "high": 544.3, "low": 538.7, "close": 542.0, "volume": 210.247, "close_time": 1769846399999, "quote_volume": 113833.6619, "trades": 671, "taker_buy_base": 117.37, "taker_buy_quote": 63551.1042 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 541.9, "high": 542.0, "low": 532.1, "close": 539.2, "volume": 847.65, "close_time": 1769849999999, "quote_volume": 454780.6068, "trades": 2484, "taker_buy_base": 422.055, "taker_buy_quote": 226402.3952 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 539.2, "high": 540.3, "low": 535.3, "close": 536.6, "volume": 151.698, "close_time": 1769853599999, "quote_volume": 81523.9982, "trades": 651, "taker_buy_base": 70.007, "taker_buy_quote": 37641.1955 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 536.4, "high": 537.9, "low": 534.5, "close": 536.7, "volume": 127.566, "close_time": 1769857199999, "quote_volume": 68336.2932, "trades": 435, "taker_buy_base": 62.996, "taker_buy_quote": 33766.9555 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 536.6, "high": 536.6, "low": 532.5, "close": 533.7, "volume": 55.334, "close_time": 1769860799999, "quote_volume": 29544.789, "trades": 333, "taker_buy_base": 18.552, "taker_buy_quote": 9907.4665 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 533.4, "high": 536.6, "low": 532.7, "close": 533.0, "volume": 192.088, "close_time": 1769864399999, "quote_volume": 102644.1711, "trades": 793, "taker_buy_base": 108.418, "taker_buy_quote": 57957.1659 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 533.0, "high": 533.1, "low": 528.2, "close": 529.5, "volume": 446.989, "close_time": 1769867999999, "quote_volume": 237067.0722, "trades": 1308, "taker_buy_base": 154.173, "taker_buy_quote": 81836.0557 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 529.8, "high": 530.4, "low": 514.9, "close": 520.3, "volume": 1299.722, "close_time": 1769871599999, "quote_volume": 678192.2568, "trades": 3713, "taker_buy_base": 666.529, "taker_buy_quote": 347420.5461 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 520.2, "high": 524.3, "low": 518.7, "close": 519.1, "volume": 422.318, "close_time": 1769875199999, "quote_volume": 219924.8008, "trades": 1538, "taker_buy_base": 156.431, "taker_buy_quote": 81513.3268 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 519.0, "high": 524.4, "low": 508.1, "close": 509.8, "volume": 828.277, "close_time": 1769878799999, "quote_volume": 427652.5856, "trades": 2918, "taker_buy_base": 415.007, "taker_buy_quote": 214205.962 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 510.0, "high": 511.3, "low": 480.0, "close": 487.2, "volume": 2355.596, "close_time": 1769882399999, "quote_volume": 1167175.6835, "trades": 7797, "taker_buy_base": 1215.107, "taker_buy_quote": 602447.7038 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 487.1, "high": 492.2, "low": 467.1, "close": 488.4, "volume": 1435.807, "close_time": 1769885999999, "quote_volume": 693942.6951, "trades": 5631, "taker_buy_base": 698.163, "taker_buy_quote": 337401.8347 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 488.4, "high": 493.0, "low": 483.1, "close": 486.3, "volume": 466.865, "close_time": 1769889599999, "quote_volume": 227643.9696, "trades": 2408, "taker_buy_base": 256.389, "taker_buy_quote": 125081.3509 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 486.3, "high": 489.5, "low": 480.4, "close": 485.2, "volume": 264.165, "close_time": 1769893199999, "quote_volume": 127881.7419, "trades": 1400, "taker_buy_base": 100.412, "taker_buy_quote": 48658.4751 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 485.1, "high": 490.9, "low": 482.5, "close": 489.1, "volume": 285.439, "close_time": 1769896799999, "quote_volume": 138768.811, "trades": 1420, "taker_buy_base": 146.18, "taker_buy_quote": 71058.2985 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 489.4, "high": 495.8, "low": 488.0, "close": 493.6, "volume": 121.549, "close_time": 1769900399999, "quote_volume": 59533.2599, "trades": 700, "taker_buy_base": 78.844, "taker_buy_quote": 38626.4753 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 493.8, "high": 508.9, "low": 493.8, "close": 507.1, "volume": 614.019, "close_time": 1769903999999, "quote_volume": 308700.5954, "trades": 2474, "taker_buy_base": 382.677, "taker_buy_quote": 192168.8975 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 507.1, "high": 514.0, "low": 505.9, "close": 513.8, "volume": 269.702, "close_time": 1769907599999, "quote_volume": 137950.1631, "trades": 1570, "taker_buy_base": 166.491, "taker_buy_quote": 85137.4253 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 513.9, "high": 515.5, "low": 508.2, "close": 515.0, "volume": 242.403, "close_time": 1769911199999, "quote_volume": 123889.0333, "trades": 1304, "taker_buy_base": 96.005, "taker_buy_quote": 49090.9513 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 515.2, "high": 519.9, "low": 509.3, "close": 516.7, "volume": 359.0, "close_time": 1769914799999, "quote_volume": 184878.6195, "trades": 1746, "taker_buy_base": 167.86, "taker_buy_quote": 86389.8672 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 516.5, "high": 519.0, "low": 515.2, "close": 517.7, "volume": 76.226, "close_time": 1769918399999, "quote_volume": 39432.9725, "trades": 791, "taker_buy_base": 45.348, "taker_buy_quote": 23460.1209 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 517.9, "high": 522.3, "low": 513.8, "close": 521.1, "volume": 334.439, "close_time": 1769921999999, "quote_volume": 173506.2216, "trades": 1702, "taker_buy_base": 186.113, "taker_buy_quote": 96630.7459 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 521.2, "high": 523.8, "low": 519.2, "close": 521.7, "volume": 307.816, "close_time": 1769925599999, "quote_volume": 160435.4363, "trades": 1779, "taker_buy_base": 172.43, "taker_buy_quote": 89862.1839 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 521.7, "high": 525.4, "low": 518.6, "close": 521.8, "volume": 480.547, "close_time": 1769929199999, "quote_volume": 250824.1449, "trades": 2187, "taker_buy_base": 182.255, "taker_buy_quote": 95135.9058 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 521.9, "high": 528.6, "low": 519.3, "close": 525.8, "volume": 467.109, "close_time": 1769932799999, "quote_volume": 244458.6326, "trades": 2073, "taker_buy_base": 212.772, "taker_buy_quote": 111411.4554 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 525.7, "high": 530.0, "low": 525.3, "close": 529.4, "volume": 251.074, "close_time": 1769936399999, "quote_volume": 132515.6194, "trades": 1202, "taker_buy_base": 119.236, "taker_buy_quote": 62963.4685 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 529.4, "high": 530.6, "low": 522.4, "close": 529.0, "volume": 279.274, "close_time": 1769939999999, "quote_volume": 146963.9842, "trades": 1448, "taker_buy_base": 115.338, "taker_buy_quote": 60693.4722 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 529.1, "high": 532.0, "low": 526.6, "close": 527.4, "volume": 329.165, "close_time": 1769943599999, "quote_volume": 174253.372, "trades": 1761, "taker_buy_base": 163.8, "taker_buy_quote": 86720.9323 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 527.4, "high": 536.8, "low": 527.4, "close": 535.6, "volume": 423.678, "close_time": 1769947199999, "quote_volume": 225973.9912, "trades": 1861, "taker_buy_base": 258.963, "taker_buy_quote": 138137.0212 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 535.7, "high": 536.0, "low": 527.8, "close": 533.9, "volume": 371.433, "close_time": 1769950799999, "quote_volume": 197641.6568, "trades": 1527, "taker_buy_base": 201.027, "taker_buy_quote": 106894.9024 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 534.0, "high": 538.1, "low": 529.4, "close": 532.0, "volume": 381.939, "close_time": 1769954399999, "quote_volume": 204053.0526, "trades": 1705, "taker_buy_base": 175.33, "taker_buy_quote": 93744.704 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 532.0, "high": 534.2, "low": 522.3, "close": 530.6, "volume": 597.335, "close_time": 1769957999999, "quote_volume": 315604.769, "trades": 2787, "taker_buy_base": 297.621, "taker_buy_quote": 157239.1029 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 530.7, "high": 530.8, "low": 516.9, "close": 522.0, "volume": 691.781, "close_time": 1769961599999, "quote_volume": 361106.995, "trades": 3476, "taker_buy_base": 343.063, "taker_buy_quote": 178945.7415 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 521.6, "high": 525.2, "low": 515.8, "close": 519.6, "volume": 500.257, "close_time": 1769965199999, "quote_volume": 260548.6368, "trades": 2713, "taker_buy_base": 250.27, "taker_buy_quote": 130332.0171 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 519.8, "high": 523.3, "low": 517.4, "close": 523.3, "volume": 248.389, "close_time": 1769968799999, "quote_volume": 129102.2239, "trades": 1530, "taker_buy_base": 143.411, "taker_buy_quote": 74545.0221 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 523.2, "high": 531.3, "low": 521.7, "close": 523.9, "volume": 445.55, "close_time": 1769972399999, "quote_volume": 234645.5178, "trades": 2037, "taker_buy_base": 200.687, "taker_buy_quote": 105807.2247 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 524.0, "high": 524.9, "low": 517.4, "close": 520.4, "volume": 220.027, "close_time": 1769975999999, "quote_volume": 114720.448, "trades": 1091, "taker_buy_base": 105.448, "taker_buy_quote": 55003.1401 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 520.1, "high": 526.2, "low": 517.4, "close": 521.5, "volume": 291.715, "close_time": 1769979599999, "quote_volume": 152193.3759, "trades": 1371, "taker_buy_base": 126.107, "taker_buy_quote": 65776.9002 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 521.3, "high": 521.5, "low": 513.9, "close": 516.6, "volume": 474.602, "close_time": 1769983199999, "quote_volume": 245314.3894, "trades": 1989, "taker_buy_base": 188.148, "taker_buy_quote": 97325.3931 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 516.5, "high": 525.0, "low": 515.6, "close": 522.0, "volume": 233.209, "close_time": 1769986799999, "quote_volume": 121333.817, "trades": 1231, "taker_buy_base": 116.782, "taker_buy_quote": 60725.0464 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 522.0, "high": 523.6, "low": 508.8, "close": 515.9, "volume": 737.711, "close_time": 1769990399999, "quote_volume": 380968.8917, "trades": 3140, "taker_buy_base": 398.498, "taker_buy_quote": 205722.6228 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 515.9, "high": 526.4, "low": 513.4, "close": 521.3, "volume": 832.867, "close_time": 1769993999999, "quote_volume": 434425.7707, "trades": 3036, "taker_buy_base": 421.574, "taker_buy_quote": 219634.7153 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 521.2, "high": 524.6, "low": 514.7, "close": 521.0, "volume": 783.499, "close_time": 1769997599999, "quote_volume": 407643.4503, "trades": 2934, "taker_buy_base": 367.634, "taker_buy_quote": 191367.786 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 521.0, "high": 521.0, "low": 513.1, "close": 513.3, "volume": 308.669, "close_time": 1770001199999, "quote_volume": 159531.6336, "trades": 1440, "taker_buy_base": 187.605, "taker_buy_quote": 96986.7376 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 513.4, "high": 514.4, "low": 497.1, "close": 510.3, "volume": 891.559, "close_time": 1770004799999, "quote_volume": 450415.9953, "trades": 3489, "taker_buy_base": 412.779, "taker_buy_quote": 208485.975 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 510.5, "high": 516.6, "low": 504.8, "close": 509.6, "volume": 325.073, "close_time": 1770008399999, "quote_volume": 166434.6681, "trades": 1759, "taker_buy_base": 173.617, "taker_buy_quote": 88929.0452 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 509.6, "high": 511.8, "low": 500.0, "close": 504.3, "volume": 713.087, "close_time": 1770011999999, "quote_volume": 359735.0527, "trades": 2541, "taker_buy_base": 321.68, "taker_buy_quote": 162215.0311 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 504.1, "high": 514.9, "low": 497.3, "close": 510.6, "volume": 818.183, "close_time": 1770015599999, "quote_volume": 414235.6691, "trades": 3230, "taker_buy_base": 431.663, "taker_buy_quote": 218482.6836 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 510.4, "high": 516.3, "low": 508.6, "close": 511.3, "volume": 500.706, "close_time": 1770019199999, "quote_volume": 256483.7811, "trades": 1973, "taker_buy_base": 245.56, "taker_buy_quote": 125737.3561 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 511.4, "high": 517.2, "low": 511.4, "close": 515.2, "volume": 271.38, "close_time": 1770022799999, "quote_volume": 139547.3773, "trades": 1355, "taker_buy_base": 153.195, "taker_buy_quote": 78750.3883 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 515.2, "high": 519.7, "low": 512.3, "close": 517.3, "volume": 505.179, "close_time": 1770026399999, "quote_volume": 261083.5863, "trades": 1893, "taker_buy_base": 241.437, "taker_buy_quote": 124722.2945 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 517.4, "high": 531.1, "low": 516.5, "close": 526.0, "volume": 927.244, "close_time": 1770029999999, "quote_volume": 487398.2892, "trades": 2740, "taker_buy_base": 594.004, "taker_buy_quote": 311948.1488 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 525.8, "high": 526.8, "low": 523.8, "close": 524.2, "volume": 318.852, "close_time": 1770033599999, "quote_volume": 167505.054, "trades": 1020, "taker_buy_base": 108.012, "taker_buy_quote": 56738.4503 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 524.2, "high": 527.5, "low": 523.0, "close": 524.8, "volume": 187.485, "close_time": 1770037199999, "quote_volume": 98513.9877, "trades": 990, "taker_buy_base": 102.931, "taker_buy_quote": 54085.3428 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 524.7, "high": 535.7, "low": 523.6, "close": 533.1, "volume": 698.186, "close_time": 1770040799999, "quote_volume": 370646.8271, "trades": 2186, "taker_buy_base": 394.348, "taker_buy_quote": 209445.9561 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 533.0, "high": 536.1, "low": 526.7, "close": 531.3, "volume": 741.832, "close_time": 1770044399999, "quote_volume": 394251.5407, "trades": 2446, "taker_buy_base": 372.439, "taker_buy_quote": 198116.0037 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 531.6, "high": 543.2, "low": 530.0, "close": 540.4, "volume": 719.944, "close_time": 1770047999999, "quote_volume": 386602.619, "trades": 2814, "taker_buy_base": 410.573, "taker_buy_quote": 220422.5827 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 540.3, "high": 544.1, "low": 537.1, "close": 538.0, "volume": 405.209, "close_time": 1770051599999, "quote_volume": 218905.0505, "trades": 1664, "taker_buy_base": 199.47, "taker_buy_quote": 107765.2268 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 538.0, "high": 541.3, "low": 536.3, "close": 537.4, "volume": 99.918, "close_time": 1770055199999, "quote_volume": 53817.7936, "trades": 680, "taker_buy_base": 43.575, "taker_buy_quote": 23475.749 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 537.6, "high": 538.2, "low": 534.3, "close": 535.5, "volume": 231.76, "close_time": 1770058799999, "quote_volume": 124199.3193, "trades": 935, "taker_buy_base": 117.014, "taker_buy_quote": 62711.3372 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 535.2, "high": 537.5, "low": 534.7, "close": 536.0, "volume": 93.101, "close_time": 1770062399999, "quote_volume": 49908.0486, "trades": 602, "taker_buy_base": 39.813, "taker_buy_quote": 21349.066 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 535.9, "high": 537.2, "low": 533.5, "close": 534.8, "volume": 472.876, "close_time": 1770065999999, "quote_volume": 253238.4535, "trades": 2752, "taker_buy_base": 258.105, "taker_buy_quote": 138261.982 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 535.1, "high": 537.4, "low": 533.9, "close": 537.1, "volume": 434.688, "close_time": 1770069599999, "quote_volume": 232750.3929, "trades": 2269, "taker_buy_base": 145.515, "taker_buy_quote": 77924.9543 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 537.2, "high": 540.6, "low": 537.2, "close": 539.1, "volume": 105.765, "close_time": 1770073199999, "quote_volume": 57014.29, "trades": 581, "taker_buy_base": 57.463, "taker_buy_quote": 30987.4423 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 539.0, "high": 541.1, "low": 537.5, "close": 539.3, "volume": 64.892, "close_time": 1770076799999, "quote_volume": 35015.1301, "trades": 530, "taker_buy_base": 29.139, "taker_buy_quote": 15723.7493 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 539.3, "high": 540.4, "low": 535.9, "close": 536.4, "volume": 111.719, "close_time": 1770080399999, "quote_volume": 60023.3223, "trades": 752, "taker_buy_base": 48.656, "taker_buy_quote": 26149.5032 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 536.4, "high": 536.6, "low": 532.4, "close": 533.4, "volume": 339.626, "close_time": 1770083999999, "quote_volume": 181360.0874, "trades": 1344, "taker_buy_base": 257.052, "taker_buy_quote": 137259.4401 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 533.4, "high": 533.5, "low": 526.2, "close": 526.5, "volume": 169.705, "close_time": 1770087599999, "quote_volume": 89787.2541, "trades": 949, "taker_buy_base": 34.701, "taker_buy_quote": 18376.4927 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 526.5, "high": 533.5, "low": 526.1, "close": 532.6, "volume": 129.953, "close_time": 1770091199999, "quote_volume": 68786.2662, "trades": 768, "taker_buy_base": 81.841, "taker_buy_quote": 43318.481 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 532.5, "high": 535.3, "low": 531.1, "close": 533.4, "volume": 93.912, "close_time": 1770094799999, "quote_volume": 50076.8974, "trades": 588, "taker_buy_base": 31.864, "taker_buy_quote": 16996.943 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 533.3, "high": 533.3, "low": 525.7, "close": 525.9, "volume": 82.51, "close_time": 1770098399999, "quote_volume": 43640.9161, "trades": 619, "taker_buy_base": 28.168, "taker_buy_quote": 14895.5045 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 525.8, "high": 530.3, "low": 524.1, "close": 528.9, "volume": 98.975, "close_time": 1770101999999, "quote_volume": 52109.0643, "trades": 722, "taker_buy_base": 47.063, "taker_buy_quote": 24807.7985 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 528.8, "high": 531.6, "low": 528.3, "close": 530.1, "volume": 268.475, "close_time": 1770105599999, "quote_volume": 142280.1658, "trades": 1444, "taker_buy_base": 128.361, "taker_buy_quote": 68031.5932 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 530.2, "high": 532.3, "low": 528.4, "close": 529.4, "volume": 218.879, "close_time": 1770109199999, "quote_volume": 116048.6586, "trades": 1351, "taker_buy_base": 114.211, "taker_buy_quote": 60558.2303 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 529.4, "high": 531.6, "low": 524.4, "close": 527.0, "volume": 329.999, "close_time": 1770112799999, "quote_volume": 174106.5753, "trades": 1866, "taker_buy_base": 156.721, "taker_buy_quote": 82702.8792 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 527.0, "high": 529.3, "low": 524.9, "close": 525.8, "volume": 269.779, "close_time": 1770116399999, "quote_volume": 142390.5399, "trades": 1490, "taker_buy_base": 88.892, "taker_buy_quote": 46909.894 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 525.6, "high": 527.6, "low": 525.4, "close": 526.3, "volume": 116.976, "close_time": 1770119999999, "quote_volume": 61588.3972, "trades": 437, "taker_buy_base": 40.227, "taker_buy_quote": 21187.1054 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 526.5, "high": 529.0, "low": 525.4, "close": 527.1, "volume": 105.876, "close_time": 1770123599999, "quote_volume": 55812.3305, "trades": 478, "taker_buy_base": 62.143, "taker_buy_quote": 32759.5722 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 527.1, "high": 529.6, "low": 526.7, "close": 527.8, "volume": 75.924, "close_time": 1770127199999, "quote_volume": 40085.7622, "trades": 434, "taker_buy_base": 39.046, "taker_buy_quote": 20621.4833 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 527.7, "high": 528.3, "low": 520.9, "close": 521.3, "volume": 260.575, "close_time": 1770130799999, "quote_volume": 136551.4321, "trades": 1321, "taker_buy_base": 118.309, "taker_buy_quote": 62023.4435 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 521.0, "high": 532.8, "low": 519.8, "close": 532.6, "volume": 419.555, "close_time": 1770134399999, "quote_volume": 220839.314, "trades": 1884, "taker_buy_base": 229.326, "taker_buy_quote": 120725.8084 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 532.7, "high": 532.7, "low": 524.9, "close": 525.9, "volume": 326.611, "close_time": 1770137999999, "quote_volume": 172289.9864, "trades": 1346, "taker_buy_base": 120.023, "taker_buy_quote": 63292.0547 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 526.0, "high": 526.6, "low": 518.6, "close": 518.8, "volume": 621.798, "close_time": 1770141599999, "quote_volume": 324582.865, "trades": 2235, "taker_buy_base": 265.728, "taker_buy_quote": 138767.9705 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 518.8, "high": 521.2, "low": 509.3, "close": 511.5, "volume": 898.507, "close_time": 1770145199999, "quote_volume": 461540.4804, "trades": 2767, "taker_buy_base": 435.796, "taker_buy_quote": 223797.6235 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 511.5, "high": 528.4, "low": 510.3, "close": 527.6, "volume": 779.244, "close_time": 1770148799999, "quote_volume": 406734.963, "trades": 2347, "taker_buy_base": 377.142, "taker_buy_quote": 196583.5493 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 527.5, "high": 541.6, "low": 523.6, "close": 538.3, "volume": 1065.377, "close_time": 1770152399999, "quote_volume": 569951.5707, "trades": 2993, "taker_buy_base": 593.638, "taker_buy_quote": 317419.5486 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 538.1, "high": 540.9, "low": 529.8, "close": 530.3, "volume": 328.035, "close_time": 1770155999999, "quote_volume": 175393.9601, "trades": 1641, "taker_buy_base": 152.026, "taker_buy_quote": 81422.4087 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 530.6, "high": 531.3, "low": 524.7, "close": 526.3, "volume": 160.311, "close_time": 1770159599999, "quote_volume": 84768.4512, "trades": 796, "taker_buy_base": 74.502, "taker_buy_quote": 39386.3327 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 525.9, "high": 526.8, "low": 522.6, "close": 526.5, "volume": 161.551, "close_time": 1770163199999, "quote_volume": 84790.5962, "trades": 818, "taker_buy_base": 97.517, "taker_buy_quote": 51197.7877 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 526.4, "high": 532.5, "low": 525.2, "close": 532.4, "volume": 313.75, "close_time": 1770166799999, "quote_volume": 165967.6408, "trades": 1291, "taker_buy_base": 166.254, "taker_buy_quote": 87950.296 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 532.6, "high": 537.2, "low": 531.9, "close": 533.6, "volume": 351.101, "close_time": 1770170399999, "quote_volume": 187959.5963, "trades": 1368, "taker_buy_base": 155.595, "taker_buy_quote": 83207.2438 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 533.4, "high": 535.5, "low": 528.6, "close": 530.4, "volume": 225.999, "close_time": 1770173999999, "quote_volume": 120274.169, "trades": 932, "taker_buy_base": 123.155, "taker_buy_quote": 65560.7727 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 530.3, "high": 533.6, "low": 529.9, "close": 533.3, "volume": 153.055, "close_time": 1770177599999, "quote_volume": 81466.655, "trades": 630, "taker_buy_base": 95.31, "taker_buy_quote": 50730.2455 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 533.4, "high": 533.5, "low": 530.8, "close": 531.1, "volume": 96.308, "close_time": 1770181199999, "quote_volume": 51238.7644, "trades": 380, "taker_buy_base": 54.488, "taker_buy_quote": 28992.6623 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 531.2, "high": 531.5, "low": 528.0, "close": 529.2, "volume": 38.737, "close_time": 1770184799999, "quote_volume": 20518.4141, "trades": 283, "taker_buy_base": 15.403, "taker_buy_quote": 8159.3284 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 529.3, "high": 530.8, "low": 527.8, "close": 529.7, "volume": 80.201, "close_time": 1770188399999, "quote_volume": 42449.8458, "trades": 379, "taker_buy_base": 42.432, "taker_buy_quote": 22460.994 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 529.7, "high": 531.6, "low": 528.1, "close": 530.7, "volume": 410.814, "close_time": 1770191999999, "quote_volume": 217692.0458, "trades": 728, "taker_buy_base": 204.734, "taker_buy_quote": 108607.6054 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 530.7, "high": 531.1, "low": 527.5, "close": 530.3, "volume": 90.377, "close_time": 1770195599999, "quote_volume": 47894.3242, "trades": 370, "taker_buy_base": 57.272, "taker_buy_quote": 30359.9081 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 530.2, "high": 530.7, "low": 526.6, "close": 526.6, "volume": 98.407, "close_time": 1770199199999, "quote_volume": 52029.2033, "trades": 525, "taker_buy_base": 45.274, "taker_buy_quote": 23941.4227 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 526.7, "high": 527.7, "low": 524.9, "close": 525.6, "volume": 97.617, "close_time": 1770202799999, "quote_volume": 51350.225, "trades": 356, "taker_buy_base": 41.185, "taker_buy_quote": 21667.1163 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 525.8, "high": 530.0, "low": 521.4, "close": 528.9, "volume": 191.999, "close_time": 1770206399999, "quote_volume": 100878.3267, "trades": 784, "taker_buy_base": 98.037, "taker_buy_quote": 51586.0823 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 529.0, "high": 529.8, "low": 525.0, "close": 527.5, "volume": 91.913, "close_time": 1770209999999, "quote_volume": 48457.6159, "trades": 490, "taker_buy_base": 56.304, "taker_buy_quote": 29694.6357 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 527.4, "high": 527.5, "low": 521.7, "close": 522.0, "volume": 139.859, "close_time": 1770213599999, "quote_volume": 73426.6434, "trades": 663, "taker_buy_base": 62.426, "taker_buy_quote": 32786.8918 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 522.1, "high": 525.5, "low": 517.9, "close": 518.0, "volume": 389.089, "close_time": 1770217199999, "quote_volume": 203174.262, "trades": 1778, "taker_buy_base": 192.388, "taker_buy_quote": 100496.9582 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 518.2, "high": 523.4, "low": 515.0, "close": 520.0, "volume": 525.948, "close_time": 1770220799999, "quote_volume": 273068.2929, "trades": 2461, "taker_buy_base": 256.425, "taker_buy_quote": 133150.0344 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 520.0, "high": 524.1, "low": 515.3, "close": 519.1, "volume": 670.695, "close_time": 1770224399999, "quote_volume": 347738.319, "trades": 2397, "taker_buy_base": 287.986, "taker_buy_quote": 149463.8879 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 519.0, "high": 521.8, "low": 514.0, "close": 519.2, "volume": 556.502, "close_time": 1770227999999, "quote_volume": 288180.4644, "trades": 2296, "taker_buy_base": 271.697, "taker_buy_quote": 140706.6001 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 519.1, "high": 530.5, "low": 516.5, "close": 527.6, "volume": 556.736, "close_time": 1770231599999, "quote_volume": 291378.1076, "trades": 2508, "taker_buy_base": 322.899, "taker_buy_quote": 169036.9222 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 527.8, "high": 538.9, "low": 527.3, "close": 537.8, "volume": 647.378, "close_time": 1770235199999, "quote_volume": 345262.7163, "trades": 2392, "taker_buy_base": 468.505, "taker_buy_quote": 249816.6855 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 537.9, "high": 538.3, "low": 534.9, "close": 535.3, "volume": 219.713, "close_time": 1770238799999, "quote_volume": 117841.5865, "trades": 1017, "taker_buy_base": 97.054, "taker_buy_quote": 52090.6859 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 535.6, "high": 536.1, "low": 526.5, "close": 529.5, "volume": 114.042, "close_time": 1770242399999, "quote_volume": 60412.3806, "trades": 727, "taker_buy_base": 48.67, "taker_buy_quote": 25787.2945 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 529.5, "high": 536.0, "low": 523.7, "close": 527.5, "volume": 299.094, "close_time": 1770245999999, "quote_volume": 157568.213, "trades": 1094, "taker_buy_base": 238.7, "taker_buy_quote": 125624.7676 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 527.2, "high": 533.7, "low": 526.1, "close": 531.4, "volume": 314.655, "close_time": 1770249599999, "quote_volume": 167118.4879, "trades": 1243, "taker_buy_base": 194.389, "taker_buy_quote": 103209.0148 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 531.3, "high": 534.3, "low": 528.1, "close": 533.8, "volume": 308.61, "close_time": 1770253199999, "quote_volume": 163843.6318, "trades": 1325, "taker_buy_base": 202.449, "taker_buy_quote": 107466.5417 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 533.8, "high": 541.4, "low": 532.6, "close": 534.4, "volume": 747.047, "close_time": 1770256799999, "quote_volume": 401119.3332, "trades": 3249, "taker_buy_base": 462.959, "taker_buy_quote": 248733.714 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 534.4, "high": 538.7, "low": 531.5, "close": 533.1, "volume": 431.88, "close_time": 1770260399999, "quote_volume": 231258.3993, "trades": 2127, "taker_buy_base": 257.108, "taker_buy_quote": 137716.1094 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 533.1, "high": 534.0, "low": 527.8, "close": 528.7, "volume": 768.989, "close_time": 1770263999999, "quote_volume": 407364.2195, "trades": 2169, "taker_buy_base": 486.684, "taker_buy_quote": 257796.0161 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 529.1, "high": 530.2, "low": 524.2, "close": 525.0, "volume": 1276.82, "close_time": 1770267599999, "quote_volume": 671882.5867, "trades": 3229, "taker_buy_base": 872.744, "taker_buy_quote": 459234.3043 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 525.0, "high": 525.3, "low": 518.1, "close": 520.8, "volume": 675.334, "close_time": 1770271199999, "quote_volume": 352188.9249, "trades": 2371, "taker_buy_base": 400.331, "taker_buy_quote": 208899.8847 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 520.9, "high": 522.6, "low": 512.1, "close": 521.0, "volume": 1467.789, "close_time": 1770274799999, "quote_volume": 759868.9515, "trades": 4144, "taker_buy_base": 748.66, "taker_buy_quote": 387838.3389 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 520.7, "high": 531.7, "low": 520.1, "close": 525.4, "volume": 723.577, "close_time": 1770278399999, "quote_volume": 381877.9646, "trades": 2693, "taker_buy_base": 420.903, "taker_buy_quote": 222082.2099 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 525.8, "high": 532.3, "low": 524.7, "close": 529.1, "volume": 273.959, "close_time": 1770281999999, "quote_volume": 144852.7236, "trades": 1280, "taker_buy_base": 152.751, "taker_buy_quote": 80789.1157 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 529.1, "high": 532.0, "low": 521.1, "close": 521.7, "volume": 465.702, "close_time": 1770285599999, "quote_volume": 245440.3484, "trades": 1643, "taker_buy_base": 240.445, "taker_buy_quote": 126885.4672 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 521.6, "high": 526.4, "low": 515.9, "close": 516.9, "volume": 424.499, "close_time": 1770289199999, "quote_volume": 221176.2554, "trades": 1434, "taker_buy_base": 212.017, "taker_buy_quote": 110556.4559 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 516.9, "high": 519.1, "low": 508.1, "close": 510.9, "volume": 624.278, "close_time": 1770292799999, "quote_volume": 320234.5485, "trades": 2448, "taker_buy_base": 324.126, "taker_buy_quote": 166273.9715 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 511.0, "high": 512.9, "low": 499.2, "close": 502.4, "volume": 1275.43, "close_time": 1770296399999, "quote_volume": 642251.9337, "trades": 3777, "taker_buy_base": 596.58, "taker_buy_quote": 300550.1773 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 502.5, "high": 507.1, "low": 499.3, "close": 501.9, "volume": 420.287, "close_time": 1770299999999, "quote_volume": 211268.6848, "trades": 1664, "taker_buy_base": 182.566, "taker_buy_quote": 91805.2274 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 502.1, "high": 511.2, "low": 500.2, "close": 501.7, "volume": 782.945, "close_time": 1770303599999, "quote_volume": 396203.6319, "trades": 2658, "taker_buy_base": 368.839, "taker_buy_quote": 186711.0839 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 501.5, "high": 502.4, "low": 482.0, "close": 488.6, "volume": 1853.938, "close_time": 1770307199999, "quote_volume": 908004.1457, "trades": 6317, "taker_buy_base": 870.438, "taker_buy_quote": 426326.9966 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 488.6, "high": 498.0, "low": 484.3, "close": 494.6, "volume": 821.24, "close_time": 1770310799999, "quote_volume": 403262.9128, "trades": 3773, "taker_buy_base": 466.497, "taker_buy_quote": 229224.9811 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 494.7, "high": 495.8, "low": 480.0, "close": 480.0, "volume": 792.515, "close_time": 1770314399999, "quote_volume": 384442.4386, "trades": 3297, "taker_buy_base": 381.724, "taker_buy_quote": 185141.6844 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 480.2, "high": 483.3, "low": 472.2, "close": 479.4, "volume": 856.416, "close_time": 1770317999999, "quote_volume": 408562.4335, "trades": 3933, "taker_buy_base": 370.425, "taker_buy_quote": 176867.5226 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 479.4, "high": 479.9, "low": 471.4, "close": 473.6, "volume": 530.089, "close_time": 1770321599999, "quote_volume": 251932.4015, "trades": 3016, "taker_buy_base": 273.751, "taker_buy_quote": 130171.3501 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 473.7, "high": 477.7, "low": 460.1, "close": 467.4, "volume": 2076.548, "close_time": 1770325199999, "quote_volume": 967662.7899, "trades": 8545, "taker_buy_base": 767.416, "taker_buy_quote": 358851.0351 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 467.3, "high": 476.0, "low": 460.6, "close": 461.7, "volume": 862.492, "close_time": 1770328799999, "quote_volume": 402946.6001, "trades": 3961, "taker_buy_base": 408.834, "taker_buy_quote": 190935.2132 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 462.0, "high": 470.4, "low": 457.7, "close": 464.7, "volume": 557.023, "close_time": 1770332399999, "quote_volume": 257814.6433, "trades": 2349, "taker_buy_base": 256.917, "taker_buy_quote": 118777.9099 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 464.6, "high": 470.4, "low": 451.9, "close": 453.2, "volume": 642.752, "close_time": 1770335999999, "quote_volume": 295830.3095, "trades": 3135, "taker_buy_base": 296.29, "taker_buy_quote": 136356.8089 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 453.2, "high": 464.4, "low": 422.6, "close": 451.0, "volume": 3882.542, "close_time": 1770339599999, "quote_volume": 1704357.9439, "trades": 12179, "taker_buy_base": 1820.543, "taker_buy_quote": 798946.2732 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 451.3, "high": 460.2, "low": 447.2, "close": 459.4, "volume": 1148.209, "close_time": 1770343199999, "quote_volume": 520326.2133, "trades": 4681, "taker_buy_base": 530.706, "taker_buy_quote": 240482.2416 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 459.5, "high": 465.7, "low": 445.3, "close": 448.4, "volume": 961.657, "close_time": 1770346799999, "quote_volume": 435627.0004, "trades": 4079, "taker_buy_base": 443.965, "taker_buy_quote": 201381.0037 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 448.2, "high": 452.8, "low": 443.8, "close": 450.9, "volume": 563.516, "close_time": 1770350399999, "quote_volume": 252616.1535, "trades": 2825, "taker_buy_base": 271.955, "taker_buy_quote": 121813.988 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 451.0, "high": 456.9, "low": 449.0, "close": 454.8, "volume": 503.829, "close_time": 1770353999999, "quote_volume": 228456.0227, "trades": 2107, "taker_buy_base": 299.736, "taker_buy_quote": 135953.4122 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 454.6, "high": 473.6, "low": 454.4, "close": 470.0, "volume": 564.943, "close_time": 1770357599999, "quote_volume": 263170.4351, "trades": 2545, "taker_buy_base": 262.227, "taker_buy_quote": 122080.456 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 470.2, "high": 472.2, "low": 462.9, "close": 464.5, "volume": 540.789, "close_time": 1770361199999, "quote_volume": 252421.4193, "trades": 2460, "taker_buy_base": 259.617, "taker_buy_quote": 121184.6162 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 464.4, "high": 467.5, "low": 460.4, "close": 465.6, "volume": 385.544, "close_time": 1770364799999, "quote_volume": 178684.7581, "trades": 1865, "taker_buy_base": 214.252, "taker_buy_quote": 99332.3545 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 465.8, "high": 470.3, "low": 464.9, "close": 468.3, "volume": 339.881, "close_time": 1770368399999, "quote_volume": 159109.2228, "trades": 1758, "taker_buy_base": 152.0, "taker_buy_quote": 71180.1946 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 468.2, "high": 474.7, "low": 465.6, "close": 471.1, "volume": 396.589, "close_time": 1770371999999, "quote_volume": 186710.4781, "trades": 1793, "taker_buy_base": 210.285, "taker_buy_quote": 98986.8069 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 471.3, "high": 474.6, "low": 469.6, "close": 471.8, "volume": 314.034, "close_time": 1770375599999, "quote_volume": 148357.6067, "trades": 1557, "taker_buy_base": 162.547, "taker_buy_quote": 76848.49 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 471.7, "high": 473.8, "low": 470.3, "close": 472.3, "volume": 157.104, "close_time": 1770379199999, "quote_volume": 74183.8037, "trades": 839, "taker_buy_base": 76.514, "taker_buy_quote": 36136.2724 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 472.3, "high": 472.3, "low": 468.9, "close": 470.6, "volume": 169.141, "close_time": 1770382799999, "quote_volume": 79551.1023, "trades": 825, "taker_buy_base": 76.287, "taker_buy_quote": 35877.314 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 470.7, "high": 491.0, "low": 470.4, "close": 485.7, "volume": 959.058, "close_time": 1770386399999, "quote_volume": 464222.9738, "trades": 3565, "taker_buy_base": 559.045, "taker_buy_quote": 270982.3787 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 485.6, "high": 504.3, "low": 483.4, "close": 501.8, "volume": 889.595, "close_time": 1770389999999, "quote_volume": 439233.4988, "trades": 3652, "taker_buy_base": 474.678, "taker_buy_quote": 234014.0103 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 501.6, "high": 501.9, "low": 490.2, "close": 491.3, "volume": 380.231, "close_time": 1770393599999, "quote_volume": 188170.9632, "trades": 2137, "taker_buy_base": 166.852, "taker_buy_quote": 82545.0021 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 491.4, "high": 497.0, "low": 489.6, "close": 495.7, "volume": 410.925, "close_time": 1770397199999, "quote_volume": 202924.6911, "trades": 2161, "taker_buy_base": 242.673, "taker_buy_quote": 119882.8448 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 495.6, "high": 501.0, "low": 494.1, "close": 498.7, "volume": 476.002, "close_time": 1770400799999, "quote_volume": 237110.6458, "trades": 2046, "taker_buy_base": 276.413, "taker_buy_quote": 137730.4183 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 498.6, "high": 506.2, "low": 496.0, "close": 504.3, "volume": 412.944, "close_time": 1770404399999, "quote_volume": 206647.4826, "trades": 2132, "taker_buy_base": 242.53, "taker_buy_quote": 121320.2292 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 504.5, "high": 505.4, "low": 498.4, "close": 501.2, "volume": 277.286, "close_time": 1770407999999, "quote_volume": 139087.3777, "trades": 1445, "taker_buy_base": 119.859, "taker_buy_quote": 60122.6092 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 501.2, "high": 503.1, "low": 497.1, "close": 499.4, "volume": 313.951, "close_time": 1770411599999, "quote_volume": 156921.9472, "trades": 1339, "taker_buy_base": 181.891, "taker_buy_quote": 90980.2219 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 499.4, "high": 505.4, "low": 497.3, "close": 503.8, "volume": 139.612, "close_time": 1770415199999, "quote_volume": 70010.9608, "trades": 937, "taker_buy_base": 68.949, "taker_buy_quote": 34583.8981 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 504.1, "high": 538.6, "low": 502.3, "close": 532.0, "volume": 1189.538, "close_time": 1770418799999, "quote_volume": 618285.2245, "trades": 3969, "taker_buy_base": 755.332, "taker_buy_quote": 392332.9538 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 532.0, "high": 541.9, "low": 521.0, "close": 523.0, "volume": 951.267, "close_time": 1770422399999, "quote_volume": 505391.3337, "trades": 3533, "taker_buy_base": 485.862, "taker_buy_quote": 258749.2228 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 523.1, "high": 525.3, "low": 518.5, "close": 522.5, "volume": 585.751, "close_time": 1770425999999, "quote_volume": 305608.4105, "trades": 2475, "taker_buy_base": 317.368, "taker_buy_quote": 165611.9019 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 522.5, "high": 532.4, "low": 519.1, "close": 528.8, "volume": 605.07, "close_time": 1770429599999, "quote_volume": 318220.3431, "trades": 2356, "taker_buy_base": 348.976, "taker_buy_quote": 183545.6851 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 528.6, "high": 535.9, "low": 526.3, "close": 527.6, "volume": 379.435, "close_time": 1770433199999, "quote_volume": 201576.9008, "trades": 1834, "taker_buy_base": 206.11, "taker_buy_quote": 109540.1555 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 527.7, "high": 530.1, "low": 523.9, "close": 526.0, "volume": 260.693, "close_time": 1770436799999, "quote_volume": 137298.4821, "trades": 1274, "taker_buy_base": 94.258, "taker_buy_quote": 49667.1419 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 525.9, "high": 530.4, "low": 522.1, "close": 524.9, "volume": 290.133, "close_time": 1770440399999, "quote_volume": 152700.6949, "trades": 1366, "taker_buy_base": 135.377, "taker_buy_quote": 71273.6534 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 524.7, "high": 532.8, "low": 524.6, "close": 527.5, "volume": 268.347, "close_time": 1770443999999, "quote_volume": 141948.3194, "trades": 1399, "taker_buy_base": 135.531, "taker_buy_quote": 71696.1894 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 527.5, "high": 529.7, "low": 520.0, "close": 520.1, "volume": 282.939, "close_time": 1770447599999, "quote_volume": 148490.8127, "trades": 1386, "taker_buy_base": 118.095, "taker_buy_quote": 62045.9461 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 520.2, "high": 525.0, "low": 513.9, "close": 520.0, "volume": 802.992, "close_time": 1770451199999, "quote_volume": 416842.9418, "trades": 3361, "taker_buy_base": 383.628, "taker_buy_quote": 199320.6386 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 519.9, "high": 526.1, "low": 517.4, "close": 524.3, "volume": 726.357, "close_time": 1770454799999, "quote_volume": 379372.7771, "trades": 2163, "taker_buy_base": 459.202, "taker_buy_quote": 239825.9497 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 524.4, "high": 525.4, "low": 515.6, "close": 516.7, "volume": 704.134, "close_time": 1770458399999, "quote_volume": 366065.1767, "trades": 1803, "taker_buy_base": 366.568, "taker_buy_quote": 190683.5089 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 516.3, "high": 520.0, "low": 514.2, "close": 519.3, "volume": 675.313, "close_time": 1770461999999, "quote_volume": 348966.2923, "trades": 1634, "taker_buy_base": 368.369, "taker_buy_quote": 190452.9158 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 519.2, "high": 520.0, "low": 516.1, "close": 518.0, "volume": 578.478, "close_time": 1770465599999, "quote_volume": 299940.7353, "trades": 1599, "taker_buy_base": 370.838, "taker_buy_quote": 192366.7054 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 517.9, "high": 529.1, "low": 517.7, "close": 525.9, "volume": 711.911, "close_time": 1770469199999, "quote_volume": 373328.2911, "trades": 2865, "taker_buy_base": 348.902, "taker_buy_quote": 183172.3296 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 526.3, "high": 528.4, "low": 523.9, "close": 525.9, "volume": 384.906, "close_time": 1770472799999, "quote_volume": 202581.3562, "trades": 1899, "taker_buy_base": 192.139, "taker_buy_quote": 101164.3799 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 525.9, "high": 527.5, "low": 523.1, "close": 524.0, "volume": 276.423, "close_time": 1770476399999, "quote_volume": 145178.6546, "trades": 1294, "taker_buy_base": 102.725, "taker_buy_quote": 53962.222 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 524.2, "high": 530.5, "low": 523.4, "close": 527.0, "volume": 374.948, "close_time": 1770479999999, "quote_volume": 197729.679, "trades": 1395, "taker_buy_base": 231.525, "taker_buy_quote": 122102.103 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 527.1, "high": 532.4, "low": 521.0, "close": 524.2, "volume": 1504.945, "close_time": 1770483599999, "quote_volume": 792247.1693, "trades": 5116, "taker_buy_base": 750.297, "taker_buy_quote": 394978.5138 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 524.0, "high": 530.9, "low": 521.5, "close": 528.3, "volume": 488.666, "close_time": 1770487199999, "quote_volume": 257128.3983, "trades": 1517, "taker_buy_base": 241.142, "taker_buy_quote": 126857.8492 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 528.5, "high": 535.5, "low": 528.2, "close": 533.6, "volume": 330.184, "close_time": 1770490799999, "quote_volume": 175843.9242, "trades": 1242, "taker_buy_base": 208.37, "taker_buy_quote": 110971.5331 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 533.9, "high": 535.9, "low": 533.0, "close": 534.2, "volume": 161.124, "close_time": 1770494399999, "quote_volume": 86105.6757, "trades": 743, "taker_buy_base": 64.614, "taker_buy_quote": 34543.2214 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 534.4, "high": 538.2, "low": 529.9, "close": 537.9, "volume": 1545.124, "close_time": 1770497999999, "quote_volume": 821741.02, "trades": 1826, "taker_buy_base": 1233.391, "taker_buy_quote": 655244.9191 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 537.9, "high": 540.1, "low": 535.5, "close": 536.4, "volume": 272.784, "close_time": 1770501599999, "quote_volume": 146779.8017, "trades": 1286, "taker_buy_base": 170.395, "taker_buy_quote": 91717.2716 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 536.5, "high": 537.8, "low": 532.5, "close": 533.5, "volume": 153.679, "close_time": 1770505199999, "quote_volume": 82187.7193, "trades": 563, "taker_buy_base": 111.979, "taker_buy_quote": 59874.814 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 533.5, "high": 533.5, "low": 520.4, "close": 524.9, "volume": 683.614, "close_time": 1770508799999, "quote_volume": 358667.3522, "trades": 1972, "taker_buy_base": 194.679, "taker_buy_quote": 102180.7873 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 525.3, "high": 526.6, "low": 521.7, "close": 523.4, "volume": 200.099, "close_time": 1770512399999, "quote_volume": 104871.6307, "trades": 871, "taker_buy_base": 73.52, "taker_buy_quote": 38552.1837 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 523.8, "high": 523.9, "low": 521.2, "close": 521.8, "volume": 114.568, "close_time": 1770515999999, "quote_volume": 59887.9099, "trades": 485, "taker_buy_base": 43.15, "taker_buy_quote": 22546.9828 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 521.6, "high": 524.1, "low": 520.7, "close": 522.7, "volume": 168.564, "close_time": 1770519599999, "quote_volume": 88005.6781, "trades": 559, "taker_buy_base": 87.952, "taker_buy_quote": 45925.9818 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 522.8, "high": 523.6, "low": 518.7, "close": 519.3, "volume": 155.259, "close_time": 1770523199999, "quote_volume": 80951.9895, "trades": 540, "taker_buy_base": 65.952, "taker_buy_quote": 34398.2088 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 519.2, "high": 521.4, "low": 518.1, "close": 521.4, "volume": 55.098, "close_time": 1770526799999, "quote_volume": 28662.5216, "trades": 341, "taker_buy_base": 32.219, "taker_buy_quote": 16760.3068 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 521.2, "high": 521.4, "low": 518.7, "close": 520.2, "volume": 70.17, "close_time": 1770530399999, "quote_volume": 36494.1791, "trades": 355, "taker_buy_base": 32.401, "taker_buy_quote": 16852.5063 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 520.2, "high": 520.5, "low": 516.6, "close": 519.1, "volume": 211.049, "close_time": 1770533999999, "quote_volume": 109404.8371, "trades": 671, "taker_buy_base": 108.479, "taker_buy_quote": 56226.9264 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 519.3, "high": 524.2, "low": 518.0, "close": 523.7, "volume": 851.782, "close_time": 1770537599999, "quote_volume": 444726.2059, "trades": 4382, "taker_buy_base": 493.564, "taker_buy_quote": 257678.6724 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 523.5, "high": 532.3, "low": 523.5, "close": 530.5, "volume": 483.12, "close_time": 1770541199999, "quote_volume": 255574.0829, "trades": 2693, "taker_buy_base": 273.436, "taker_buy_quote": 144669.8276 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 530.6, "high": 532.2, "low": 525.6, "close": 526.0, "volume": 292.941, "close_time": 1770544799999, "quote_volume": 155128.1516, "trades": 1637, "taker_buy_base": 133.786, "taker_buy_quote": 70866.0745 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 526.0, "high": 527.0, "low": 521.2, "close": 521.4, "volume": 418.407, "close_time": 1770548399999, "quote_volume": 219215.6681, "trades": 2083, "taker_buy_base": 166.343, "taker_buy_quote": 87151.4283 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 521.6, "high": 527.5, "low": 521.2, "close": 527.0, "volume": 138.967, "close_time": 1770551999999, "quote_volume": 72979.3307, "trades": 761, "taker_buy_base": 90.33, "taker_buy_quote": 47432.4219 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 526.9, "high": 540.4, "low": 524.6, "close": 535.4, "volume": 1091.156, "close_time": 1770555599999, "quote_volume": 582329.5148, "trades": 3563, "taker_buy_base": 646.088, "taker_buy_quote": 344803.6247 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 535.2, "high": 535.7, "low": 529.8, "close": 532.5, "volume": 714.175, "close_time": 1770559199999, "quote_volume": 380245.6674, "trades": 3207, "taker_buy_base": 377.247, "taker_buy_quote": 200917.4546 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 532.5, "high": 536.2, "low": 532.0, "close": 536.2, "volume": 257.775, "close_time": 1770562799999, "quote_volume": 137929.6951, "trades": 1379, "taker_buy_base": 123.779, "taker_buy_quote": 66234.711 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 535.9, "high": 536.0, "low": 529.8, "close": 530.5, "volume": 127.335, "close_time": 1770566399999, "quote_volume": 67837.5938, "trades": 649, "taker_buy_base": 47.753, "taker_buy_quote": 25459.1076 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 530.3, "high": 530.7, "low": 522.9, "close": 524.4, "volume": 150.693, "close_time": 1770569999999, "quote_volume": 79360.3243, "trades": 844, "taker_buy_base": 64.961, "taker_buy_quote": 34234.6354 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 524.5, "high": 529.3, "low": 524.5, "close": 526.2, "volume": 80.007, "close_time": 1770573599999, "quote_volume": 42144.7312, "trades": 522, "taker_buy_base": 38.952, "taker_buy_quote": 20525.1824 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 526.1, "high": 532.2, "low": 525.8, "close": 529.8, "volume": 326.93, "close_time": 1770577199999, "quote_volume": 173144.3718, "trades": 1866, "taker_buy_base": 202.099, "taker_buy_quote": 107035.0021 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 529.6, "high": 533.1, "low": 528.7, "close": 532.3, "volume": 300.26, "close_time": 1770580799999, "quote_volume": 159209.8627, "trades": 1716, "taker_buy_base": 165.645, "taker_buy_quote": 87866.3671 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 532.4, "high": 533.6, "low": 529.7, "close": 530.8, "volume": 333.289, "close_time": 1770584399999, "quote_volume": 177382.7696, "trades": 1428, "taker_buy_base": 220.615, "taker_buy_quote": 117454.881 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 530.6, "high": 532.5, "low": 525.2, "close": 525.9, "volume": 214.17, "close_time": 1770587999999, "quote_volume": 113319.3398, "trades": 1020, "taker_buy_base": 93.839, "taker_buy_quote": 49687.3011 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 526.3, "high": 528.3, "low": 525.6, "close": 528.1, "volume": 77.804, "close_time": 1770591599999, "quote_volume": 40982.0073, "trades": 447, "taker_buy_base": 33.991, "taker_buy_quote": 17903.6396 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 528.1, "high": 535.6, "low": 523.5, "close": 526.7, "volume": 271.444, "close_time": 1770595199999, "quote_volume": 143571.5828, "trades": 1652, "taker_buy_base": 135.973, "taker_buy_quote": 72101.3982 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 526.7, "high": 529.9, "low": 525.8, "close": 527.3, "volume": 520.726, "close_time": 1770598799999, "quote_volume": 274741.6261, "trades": 2852, "taker_buy_base": 327.131, "taker_buy_quote": 172621.6108 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 527.0, "high": 529.2, "low": 521.3, "close": 524.9, "volume": 625.556, "close_time": 1770602399999, "quote_volume": 328769.8561, "trades": 3454, "taker_buy_base": 338.265, "taker_buy_quote": 177898.0095 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 524.8, "high": 529.5, "low": 523.3, "close": 527.1, "volume": 216.257, "close_time": 1770605999999, "quote_volume": 113708.3767, "trades": 1335, "taker_buy_base": 113.451, "taker_buy_quote": 59676.7511 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 527.2, "high": 531.4, "low": 526.0, "close": 529.1, "volume": 511.602, "close_time": 1770609599999, "quote_volume": 270366.7009, "trades": 3110, "taker_buy_base": 254.135, "taker_buy_quote": 134329.6694 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 529.1, "high": 531.0, "low": 527.7, "close": 529.1, "volume": 336.809, "close_time": 1770613199999, "quote_volume": 178280.4807, "trades": 2066, "taker_buy_base": 157.281, "taker_buy_quote": 83251.7876 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 529.0, "high": 529.2, "low": 526.4, "close": 527.2, "volume": 77.78, "close_time": 1770616799999, "quote_volume": 41057.2406, "trades": 518, "taker_buy_base": 36.713, "taker_buy_quote": 19383.8067 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 527.2, "high": 527.3, "low": 522.2, "close": 524.4, "volume": 243.835, "close_time": 1770620399999, "quote_volume": 127715.462, "trades": 1385, "taker_buy_base": 101.944, "taker_buy_quote": 53388.3918 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 524.1, "high": 525.2, "low": 520.9, "close": 521.2, "volume": 111.976, "close_time": 1770623999999, "quote_volume": 58597.1509, "trades": 642, "taker_buy_base": 53.7, "taker_buy_quote": 28118.9112 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 521.1, "high": 522.0, "low": 514.3, "close": 519.0, "volume": 229.83, "close_time": 1770627599999, "quote_volume": 119106.5027, "trades": 1246, "taker_buy_base": 97.852, "taker_buy_quote": 50722.6489 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 518.9, "high": 521.4, "low": 515.8, "close": 516.0, "volume": 469.445, "close_time": 1770631199999, "quote_volume": 243646.8596, "trades": 2325, "taker_buy_base": 286.569, "taker_buy_quote": 148826.2288 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 515.9, "high": 517.6, "low": 510.9, "close": 512.5, "volume": 290.153, "close_time": 1770634799999, "quote_volume": 148966.1938, "trades": 1413, "taker_buy_base": 80.785, "taker_buy_quote": 41477.0096 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 512.6, "high": 519.6, "low": 512.5, "close": 517.7, "volume": 149.553, "close_time": 1770638399999, "quote_volume": 77114.6219, "trades": 950, "taker_buy_base": 89.193, "taker_buy_quote": 45989.5443 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 517.8, "high": 518.9, "low": 514.5, "close": 516.6, "volume": 161.597, "close_time": 1770641999999, "quote_volume": 83496.2073, "trades": 777, "taker_buy_base": 62.946, "taker_buy_quote": 32540.4528 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 516.7, "high": 519.1, "low": 513.6, "close": 513.6, "volume": 141.972, "close_time": 1770645599999, "quote_volume": 73391.1344, "trades": 810, "taker_buy_base": 68.336, "taker_buy_quote": 35349.362 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 513.9, "high": 523.1, "low": 513.8, "close": 519.7, "volume": 181.879, "close_time": 1770649199999, "quote_volume": 94119.4467, "trades": 1280, "taker_buy_base": 85.687, "taker_buy_quote": 44387.273 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 519.7, "high": 524.8, "low": 519.3, "close": 524.5, "volume": 243.542, "close_time": 1770652799999, "quote_volume": 127154.1189, "trades": 1320, "taker_buy_base": 114.063, "taker_buy_quote": 59564.2208 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 524.5, "high": 530.7, "low": 523.4, "close": 526.7, "volume": 579.836, "close_time": 1770656399999, "quote_volume": 304990.2924, "trades": 3160, "taker_buy_base": 328.481, "taker_buy_quote": 172797.6969 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 526.6, "high": 535.0, "low": 526.5, "close": 534.1, "volume": 646.354, "close_time": 1770659999999, "quote_volume": 343161.582, "trades": 3471, "taker_buy_base": 379.687, "taker_buy_quote": 201600.4841 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 534.2, "high": 535.1, "low": 530.1, "close": 533.0, "volume": 535.469, "close_time": 1770663599999, "quote_volume": 285268.0366, "trades": 2239, "taker_buy_base": 269.197, "taker_buy_quote": 143528.2751 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 532.9, "high": 535.2, "low": 532.2, "close": 534.9, "volume": 363.181, "close_time": 1770667199999, "quote_volume": 193789.8881, "trades": 1559, "taker_buy_base": 165.517, "taker_buy_quote": 88380.6899 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 534.9, "high": 537.9, "low": 533.1, "close": 535.1, "volume": 479.102, "close_time": 1770670799999, "quote_volume": 256648.2938, "trades": 2077, "taker_buy_base": 214.789, "taker_buy_quote": 115027.0955 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 535.5, "high": 535.6, "low": 528.7, "close": 532.9, "volume": 260.818, "close_time": 1770674399999, "quote_volume": 138671.0978, "trades": 1327, "taker_buy_base": 116.218, "taker_buy_quote": 61793.2038 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 532.8, "high": 535.3, "low": 532.2, "close": 534.0, "volume": 383.458, "close_time": 1770677999999, "quote_volume": 204803.408, "trades": 914, "taker_buy_base": 270.733, "taker_buy_quote": 144641.9583 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 533.6, "high": 536.2, "low": 532.2, "close": 532.9, "volume": 662.194, "close_time": 1770681599999, "quote_volume": 353547.9341, "trades": 3174, "taker_buy_base": 427.08, "taker_buy_quote": 228048.669 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 532.8, "high": 534.0, "low": 526.8, "close": 527.0, "volume": 558.964, "close_time": 1770685199999, "quote_volume": 296390.7819, "trades": 2038, "taker_buy_base": 224.417, "taker_buy_quote": 118996.293 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 527.2, "high": 532.4, "low": 526.8, "close": 531.9, "volume": 405.541, "close_time": 1770688799999, "quote_volume": 215046.2327, "trades": 1846, "taker_buy_base": 233.645, "taker_buy_quote": 123990.8759 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 531.8, "high": 532.5, "low": 527.8, "close": 528.2, "volume": 337.837, "close_time": 1770692399999, "quote_volume": 179282.0133, "trades": 1919, "taker_buy_base": 152.744, "taker_buy_quote": 81102.3008 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 528.3, "high": 528.8, "low": 519.9, "close": 523.4, "volume": 355.394, "close_time": 1770695999999, "quote_volume": 186295.9646, "trades": 1961, "taker_buy_base": 148.914, "taker_buy_quote": 78071.6475 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 523.5, "high": 527.1, "low": 523.5, "close": 525.2, "volume": 153.639, "close_time": 1770699599999, "quote_volume": 80685.6977, "trades": 574, "taker_buy_base": 88.462, "taker_buy_quote": 46471.2599 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 525.2, "high": 525.3, "low": 521.1, "close": 523.1, "volume": 108.376, "close_time": 1770703199999, "quote_volume": 56678.5698, "trades": 489, "taker_buy_base": 45.957, "taker_buy_quote": 24034.0508 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 523.0, "high": 524.1, "low": 518.0, "close": 521.7, "volume": 627.8, "close_time": 1770706799999, "quote_volume": 327174.8156, "trades": 1948, "taker_buy_base": 309.085, "taker_buy_quote": 161095.0065 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 521.7, "high": 523.2, "low": 519.0, "close": 519.7, "volume": 326.978, "close_time": 1770710399999, "quote_volume": 170333.0176, "trades": 1200, "taker_buy_base": 132.425, "taker_buy_quote": 68993.9768 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 519.9, "high": 524.4, "low": 519.3, "close": 523.4, "volume": 171.565, "close_time": 1770713999999, "quote_volume": 89475.0947, "trades": 660, "taker_buy_base": 100.848, "taker_buy_quote": 52628.3576 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 523.4, "high": 525.3, "low": 520.4, "close": 521.8, "volume": 151.871, "close_time": 1770717599999, "quote_volume": 79434.3438, "trades": 570, "taker_buy_base": 80.304, "taker_buy_quote": 42042.5153 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 521.9, "high": 528.1, "low": 520.2, "close": 525.5, "volume": 475.965, "close_time": 1770721199999, "quote_volume": 249437.6556, "trades": 1409, "taker_buy_base": 261.4, "taker_buy_quote": 137034.8381 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 525.5, "high": 531.9, "low": 525.4, "close": 529.1, "volume": 437.409, "close_time": 1770724799999, "quote_volume": 231414.0526, "trades": 1527, "taker_buy_base": 207.286, "taker_buy_quote": 109702.3386 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 529.2, "high": 531.4, "low": 526.4, "close": 526.4, "volume": 140.424, "close_time": 1770728399999, "quote_volume": 74262.4209, "trades": 733, "taker_buy_base": 83.745, "taker_buy_quote": 44270.5464 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 526.4, "high": 527.0, "low": 521.0, "close": 522.3, "volume": 326.875, "close_time": 1770731999999, "quote_volume": 171135.0917, "trades": 1263, "taker_buy_base": 167.535, "taker_buy_quote": 87701.7381 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 522.4, "high": 522.5, "low": 511.5, "close": 513.8, "volume": 487.368, "close_time": 1770735599999, "quote_volume": 252131.1939, "trades": 2015, "taker_buy_base": 185.224, "taker_buy_quote": 95801.0279 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 513.6, "high": 521.4, "low": 512.4, "close": 517.2, "volume": 342.639, "close_time": 1770739199999, "quote_volume": 177070.5124, "trades": 1664, "taker_buy_base": 205.705, "taker_buy_quote": 106341.343 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 517.0, "high": 522.5, "low": 516.5, "close": 519.5, "volume": 198.295, "close_time": 1770742799999, "quote_volume": 103093.5557, "trades": 1012, "taker_buy_base": 121.76, "taker_buy_quote": 63323.0349 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 519.5, "high": 522.6, "low": 518.9, "close": 521.2, "volume": 427.679, "close_time": 1770746399999, "quote_volume": 222791.6226, "trades": 2184, "taker_buy_base": 206.822, "taker_buy_quote": 107755.4859 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 521.2, "high": 521.8, "low": 513.1, "close": 518.5, "volume": 290.62, "close_time": 1770749999999, "quote_volume": 150317.179, "trades": 1341, "taker_buy_base": 133.855, "taker_buy_quote": 69185.8429 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 518.3, "high": 521.1, "low": 516.9, "close": 520.5, "volume": 245.981, "close_time": 1770753599999, "quote_volume": 127645.4101, "trades": 947, "taker_buy_base": 138.144, "taker_buy_quote": 71732.5321 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 520.1, "high": 521.8, "low": 518.5, "close": 518.6, "volume": 569.933, "close_time": 1770757199999, "quote_volume": 296494.4856, "trades": 3055, "taker_buy_base": 330.315, "taker_buy_quote": 171878.7996 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 518.6, "high": 524.3, "low": 517.9, "close": 522.1, "volume": 637.584, "close_time": 1770760799999, "quote_volume": 331940.8321, "trades": 2814, "taker_buy_base": 418.71, "taker_buy_quote": 218071.5454 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 522.2, "high": 525.8, "low": 522.0, "close": 525.2, "volume": 396.866, "close_time": 1770764399999, "quote_volume": 208094.097, "trades": 1587, "taker_buy_base": 291.684, "taker_buy_quote": 152994.5414 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 524.6, "high": 526.3, "low": 523.1, "close": 524.0, "volume": 254.761, "close_time": 1770767999999, "quote_volume": 133664.9227, "trades": 1241, "taker_buy_base": 151.319, "taker_buy_quote": 79411.7628 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 524.0, "high": 527.8, "low": 522.8, "close": 524.9, "volume": 588.099, "close_time": 1770771599999, "quote_volume": 308963.8079, "trades": 2910, "taker_buy_base": 351.704, "taker_buy_quote": 184830.5151 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 524.9, "high": 527.9, "low": 523.0, "close": 523.3, "volume": 358.508, "close_time": 1770775199999, "quote_volume": 188366.4284, "trades": 2081, "taker_buy_base": 188.422, "taker_buy_quote": 99017.8758 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 523.5, "high": 527.5, "low": 523.3, "close": 524.7, "volume": 119.844, "close_time": 1770778799999, "quote_volume": 62990.2364, "trades": 607, "taker_buy_base": 37.397, "taker_buy_quote": 19662.4543 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 524.7, "high": 524.7, "low": 517.8, "close": 520.9, "volume": 584.478, "close_time": 1770782399999, "quote_volume": 305060.6583, "trades": 2484, "taker_buy_base": 298.213, "taker_buy_quote": 155686.2544 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 520.8, "high": 522.8, "low": 516.8, "close": 518.0, "volume": 642.205, "close_time": 1770785999999, "quote_volume": 333496.2457, "trades": 3316, "taker_buy_base": 354.841, "taker_buy_quote": 184351.4792 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 518.0, "high": 519.8, "low": 518.0, "close": 518.2, "volume": 426.848, "close_time": 1770789599999, "quote_volume": 221558.1144, "trades": 1798, "taker_buy_base": 298.829, "taker_buy_quote": 155133.1421 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 518.2, "high": 519.2, "low": 513.5, "close": 518.2, "volume": 815.146, "close_time": 1770793199999, "quote_volume": 421179.3221, "trades": 3784, "taker_buy_base": 350.784, "taker_buy_quote": 181487.658 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 518.2, "high": 520.4, "low": 514.9, "close": 517.4, "volume": 797.343, "close_time": 1770796799999, "quote_volume": 413112.9179, "trades": 3076, "taker_buy_base": 362.871, "taker_buy_quote": 187989.2468 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 517.3, "high": 517.5, "low": 513.0, "close": 515.6, "volume": 628.913, "close_time": 1770800399999, "quote_volume": 323900.4065, "trades": 2856, "taker_buy_base": 364.373, "taker_buy_quote": 187725.088 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 515.7, "high": 516.5, "low": 512.8, "close": 513.3, "volume": 418.263, "close_time": 1770803999999, "quote_volume": 215544.7234, "trades": 2365, "taker_buy_base": 210.05, "taker_buy_quote": 108277.8878 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 513.3, "high": 513.3, "low": 508.0, "close": 510.0, "volume": 650.343, "close_time": 1770807599999, "quote_volume": 331963.948, "trades": 2222, "taker_buy_base": 369.327, "taker_buy_quote": 188524.5521 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 510.0, "high": 513.9, "low": 509.6, "close": 513.5, "volume": 146.877, "close_time": 1770811199999, "quote_volume": 75155.8824, "trades": 602, "taker_buy_base": 71.687, "taker_buy_quote": 36720.5191 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 513.3, "high": 516.0, "low": 512.9, "close": 515.6, "volume": 195.553, "close_time": 1770814799999, "quote_volume": 100649.5692, "trades": 763, "taker_buy_base": 131.566, "taker_buy_quote": 67710.4947 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 515.5, "high": 520.5, "low": 513.6, "close": 518.7, "volume": 368.247, "close_time": 1770818399999, "quote_volume": 190494.1617, "trades": 1580, "taker_buy_base": 198.393, "taker_buy_quote": 102640.4224 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 518.7, "high": 522.9, "low": 513.8, "close": 514.9, "volume": 584.274, "close_time": 1770821999999, "quote_volume": 302979.6555, "trades": 2523, "taker_buy_base": 252.664, "taker_buy_quote": 131334.1442 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 515.1, "high": 516.5, "low": 507.4, "close": 510.7, "volume": 305.935, "close_time": 1770825599999, "quote_volume": 156569.3104, "trades": 2091, "taker_buy_base": 145.68, "taker_buy_quote": 74625.6654 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 510.8, "high": 517.3, "low": 510.4, "close": 511.1, "volume": 559.426, "close_time": 1770829199999, "quote_volume": 286678.8644, "trades": 2502, "taker_buy_base": 319.376, "taker_buy_quote": 163646.2169 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 510.9, "high": 517.8, "low": 509.8, "close": 515.5, "volume": 416.325, "close_time": 1770832799999, "quote_volume": 213444.0815, "trades": 2818, "taker_buy_base": 205.131, "taker_buy_quote": 105142.4082 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 515.6, "high": 519.6, "low": 513.1, "close": 518.6, "volume": 207.11, "close_time": 1770836399999, "quote_volume": 107257.7389, "trades": 1305, "taker_buy_base": 99.607, "taker_buy_quote": 51598.3488 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 518.7, "high": 520.3, "low": 517.4, "close": 518.5, "volume": 223.444, "close_time": 1770839999999, "quote_volume": 116019.2308, "trades": 844, "taker_buy_base": 147.398, "taker_buy_quote": 76554.1706 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 518.3, "high": 520.3, "low": 516.8, "close": 518.9, "volume": 83.411, "close_time": 1770843599999, "quote_volume": 43251.3201, "trades": 530, "taker_buy_base": 34.98, "taker_buy_quote": 18138.4861 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 519.1, "high": 524.2, "low": 518.3, "close": 520.7, "volume": 615.747, "close_time": 1770847199999, "quote_volume": 321142.5942, "trades": 2844, "taker_buy_base": 420.7, "taker_buy_quote": 219423.0972 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 520.9, "high": 522.0, "low": 516.5, "close": 516.9, "volume": 533.481, "close_time": 1770850799999, "quote_volume": 277354.7308, "trades": 2447, "taker_buy_base": 362.651, "taker_buy_quote": 188556.2373 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 516.9, "high": 518.8, "low": 512.1, "close": 516.0, "volume": 497.432, "close_time": 1770854399999, "quote_volume": 256456.6817, "trades": 1987, "taker_buy_base": 301.627, "taker_buy_quote": 155609.2009 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 516.0, "high": 520.7, "low": 515.5, "close": 518.5, "volume": 596.639, "close_time": 1770857999999, "quote_volume": 309222.4096, "trades": 3058, "taker_buy_base": 362.496, "taker_buy_quote": 187963.3187 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 518.4, "high": 520.6, "low": 517.7, "close": 518.0, "volume": 814.313, "close_time": 1770861599999, "quote_volume": 422732.1328, "trades": 3787, "taker_buy_base": 516.818, "taker_buy_quote": 268391.7198 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 518.2, "high": 518.4, "low": 514.7, "close": 514.9, "volume": 627.475, "close_time": 1770865199999, "quote_volume": 324083.0769, "trades": 3710, "taker_buy_base": 332.217, "taker_buy_quote": 171614.403 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 514.7, "high": 516.8, "low": 513.9, "close": 515.1, "volume": 278.113, "close_time": 1770868799999, "quote_volume": 143142.7832, "trades": 1715, "taker_buy_base": 75.185, "taker_buy_quote": 38701.8063 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 514.9, "high": 515.3, "low": 510.3, "close": 510.4, "volume": 126.559, "close_time": 1770872399999, "quote_volume": 64846.0888, "trades": 659, "taker_buy_base": 59.027, "taker_buy_quote": 30254.1565 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 510.2, "high": 511.1, "low": 504.5, "close": 509.8, "volume": 455.196, "close_time": 1770875999999, "quote_volume": 231190.8242, "trades": 1481, "taker_buy_base": 138.794, "taker_buy_quote": 70518.2482 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 509.8, "high": 512.4, "low": 508.2, "close": 509.5, "volume": 152.766, "close_time": 1770879599999, "quote_volume": 77954.404, "trades": 846, "taker_buy_base": 86.163, "taker_buy_quote": 43975.6416 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 509.5, "high": 510.8, "low": 506.9, "close": 510.7, "volume": 77.747, "close_time": 1770883199999, "quote_volume": 39561.6922, "trades": 457, "taker_buy_base": 33.196, "taker_buy_quote": 16885.2654 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 510.7, "high": 511.6, "low": 507.9, "close": 509.4, "volume": 95.015, "close_time": 1770886799999, "quote_volume": 48447.5236, "trades": 424, "taker_buy_base": 36.184, "taker_buy_quote": 18448.7093 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 509.0, "high": 511.5, "low": 508.0, "close": 510.3, "volume": 121.035, "close_time": 1770890399999, "quote_volume": 61700.2246, "trades": 662, "taker_buy_base": 49.165, "taker_buy_quote": 25085.4685 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 510.1, "high": 514.0, "low": 509.5, "close": 513.9, "volume": 196.897, "close_time": 1770893999999, "quote_volume": 100750.8071, "trades": 732, "taker_buy_base": 75.149, "taker_buy_quote": 38448.8018 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 513.8, "high": 515.5, "low": 511.8, "close": 513.7, "volume": 139.147, "close_time": 1770897599999, "quote_volume": 71517.4748, "trades": 655, "taker_buy_base": 68.06, "taker_buy_quote": 34990.1894 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 513.6, "high": 514.2, "low": 511.6, "close": 512.6, "volume": 104.229, "close_time": 1770901199999, "quote_volume": 53439.6435, "trades": 471, "taker_buy_base": 46.241, "taker_buy_quote": 23720.804 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 512.6, "high": 517.6, "low": 511.7, "close": 517.5, "volume": 161.34, "close_time": 1770904799999, "quote_volume": 83029.5903, "trades": 874, "taker_buy_base": 78.13, "taker_buy_quote": 40216.5541 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 517.4, "high": 518.0, "low": 512.2, "close": 512.4, "volume": 152.586, "close_time": 1770908399999, "quote_volume": 78491.5622, "trades": 1029, "taker_buy_base": 75.944, "taker_buy_quote": 39092.9482 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 512.4, "high": 513.1, "low": 502.9, "close": 503.5, "volume": 505.712, "close_time": 1770911999999, "quote_volume": 256741.7196, "trades": 2138, "taker_buy_base": 138.76, "taker_buy_quote": 70429.9685 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 503.5, "high": 505.5, "low": 495.2, "close": 497.2, "volume": 426.207, "close_time": 1770915599999, "quote_volume": 212820.223, "trades": 2298, "taker_buy_base": 203.859, "taker_buy_quote": 101821.7808 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 497.1, "high": 500.9, "low": 496.1, "close": 496.2, "volume": 182.05, "close_time": 1770919199999, "quote_volume": 90810.5309, "trades": 1296, "taker_buy_base": 120.933, "taker_buy_quote": 60348.8038 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 496.1, "high": 500.8, "low": 493.6, "close": 499.6, "volume": 216.617, "close_time": 1770922799999, "quote_volume": 107870.1013, "trades": 1286, "taker_buy_base": 135.03, "taker_buy_quote": 67277.415 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 499.7, "high": 505.1, "low": 498.4, "close": 501.4, "volume": 231.113, "close_time": 1770926399999, "quote_volume": 116035.8361, "trades": 1528, "taker_buy_base": 92.955, "taker_buy_quote": 46692.768 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 501.5, "high": 503.7, "low": 500.2, "close": 500.2, "volume": 638.772, "close_time": 1770929999999, "quote_volume": 320522.4826, "trades": 3594, "taker_buy_base": 401.963, "taker_buy_quote": 201748.1869 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 500.3, "high": 503.1, "low": 499.5, "close": 500.6, "volume": 206.547, "close_time": 1770933599999, "quote_volume": 103479.0323, "trades": 1266, "taker_buy_base": 77.835, "taker_buy_quote": 38982.6218 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 500.4, "high": 503.9, "low": 496.9, "close": 502.4, "volume": 213.825, "close_time": 1770937199999, "quote_volume": 106833.8173, "trades": 1190, "taker_buy_base": 78.595, "taker_buy_quote": 39280.0279 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 502.6, "high": 507.7, "low": 500.1, "close": 502.6, "volume": 351.738, "close_time": 1770940799999, "quote_volume": 177189.7739, "trades": 1375, "taker_buy_base": 147.748, "taker_buy_quote": 74377.5889 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 502.6, "high": 504.0, "low": 499.6, "close": 503.5, "volume": 462.114, "close_time": 1770944399999, "quote_volume": 231916.6633, "trades": 2321, "taker_buy_base": 311.43, "taker_buy_quote": 156319.5139 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 503.1, "high": 508.5, "low": 502.8, "close": 507.0, "volume": 540.617, "close_time": 1770947999999, "quote_volume": 273628.0997, "trades": 2684, "taker_buy_base": 342.32, "taker_buy_quote": 173341.4264 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 507.2, "high": 512.4, "low": 506.5, "close": 511.8, "volume": 452.244, "close_time": 1770951599999, "quote_volume": 230297.17, "trades": 2478, "taker_buy_base": 267.976, "taker_buy_quote": 136416.92 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 511.7, "high": 513.8, "low": 510.2, "close": 512.5, "volume": 414.521, "close_time": 1770955199999, "quote_volume": 212174.0846, "trades": 2271, "taker_buy_base": 262.618, "taker_buy_quote": 134402.3539 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 512.4, "high": 512.6, "low": 509.8, "close": 510.9, "volume": 672.977, "close_time": 1770958799999, "quote_volume": 344135.357, "trades": 3027, "taker_buy_base": 413.522, "taker_buy_quote": 211452.8227 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 511.1, "high": 512.6, "low": 509.0, "close": 509.2, "volume": 189.055, "close_time": 1770962399999, "quote_volume": 96622.4542, "trades": 1101, "taker_buy_base": 89.0, "taker_buy_quote": 45508.6275 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 509.2, "high": 510.9, "low": 507.5, "close": 509.6, "volume": 164.305, "close_time": 1770965999999, "quote_volume": 83642.559, "trades": 971, "taker_buy_base": 55.708, "taker_buy_quote": 28364.3779 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 509.7, "high": 514.3, "low": 509.7, "close": 511.8, "volume": 214.708, "close_time": 1770969599999, "quote_volume": 109776.6475, "trades": 1326, "taker_buy_base": 120.899, "taker_buy_quote": 61805.6259 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 511.8, "high": 521.7, "low": 511.8, "close": 520.0, "volume": 254.417, "close_time": 1770973199999, "quote_volume": 131696.643, "trades": 1146, "taker_buy_base": 156.99, "taker_buy_quote": 81271.5089 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 520.0, "high": 520.2, "low": 517.3, "close": 518.9, "volume": 132.762, "close_time": 1770976799999, "quote_volume": 68824.7916, "trades": 616, "taker_buy_base": 60.003, "taker_buy_quote": 31118.4722 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 518.9, "high": 526.5, "low": 517.6, "close": 525.6, "volume": 414.779, "close_time": 1770980399999, "quote_volume": 217316.0876, "trades": 1290, "taker_buy_base": 186.012, "taker_buy_quote": 97290.4042 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 525.7, "high": 528.7, "low": 523.3, "close": 527.5, "volume": 351.803, "close_time": 1770983999999, "quote_volume": 185378.4153, "trades": 1424, "taker_buy_base": 95.601, "taker_buy_quote": 50378.7844 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 527.6, "high": 528.6, "low": 523.6, "close": 525.9, "volume": 311.495, "close_time": 1770987599999, "quote_volume": 163685.8215, "trades": 1248, "taker_buy_base": 225.794, "taker_buy_quote": 118637.7302 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 526.0, "high": 531.4, "low": 524.3, "close": 528.8, "volume": 361.574, "close_time": 1770991199999, "quote_volume": 190913.4567, "trades": 1472, "taker_buy_base": 234.648, "taker_buy_quote": 123884.0787 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 528.7, "high": 535.6, "low": 525.6, "close": 533.3, "volume": 364.039, "close_time": 1770994799999, "quote_volume": 193390.8918, "trades": 1830, "taker_buy_base": 235.263, "taker_buy_quote": 124897.0855 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 533.4, "high": 546.3, "low": 532.5, "close": 544.1, "volume": 878.249, "close_time": 1770998399999, "quote_volume": 472962.8923, "trades": 3216, "taker_buy_base": 505.788, "taker_buy_quote": 272374.3751 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 544.0, "high": 548.4, "low": 541.2, "close": 544.9, "volume": 658.587, "close_time": 1771001999999, "quote_volume": 358842.0355, "trades": 2222, "taker_buy_base": 313.995, "taker_buy_quote": 171011.0549 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 545.0, "high": 549.8, "low": 543.0, "close": 549.7, "volume": 244.653, "close_time": 1771005599999, "quote_volume": 133582.7284, "trades": 1094, "taker_buy_base": 101.845, "taker_buy_quote": 55608.6332 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 549.8, "high": 557.9, "low": 548.3, "close": 556.6, "volume": 458.994, "close_time": 1771009199999, "quote_volume": 253687.6699, "trades": 2014, "taker_buy_base": 236.917, "taker_buy_quote": 131179.6839 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 556.9, "high": 559.3, "low": 555.6, "close": 557.4, "volume": 382.984, "close_time": 1771012799999, "quote_volume": 213367.1029, "trades": 1185, "taker_buy_base": 242.593, "taker_buy_quote": 135159.8546 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 557.3, "high": 557.3, "low": 550.6, "close": 553.0, "volume": 458.698, "close_time": 1771016399999, "quote_volume": 253774.1957, "trades": 1628, "taker_buy_base": 216.498, "taker_buy_quote": 119734.432 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 552.9, "high": 564.6, "low": 551.6, "close": 563.1, "volume": 410.668, "close_time": 1771019999999, "quote_volume": 228824.029, "trades": 1656, "taker_buy_base": 227.59, "taker_buy_quote": 126984.0854 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 563.2, "high": 566.5, "low": 550.9, "close": 551.3, "volume": 804.534, "close_time": 1771023599999, "quote_volume": 450080.0577, "trades": 2168, "taker_buy_base": 362.511, "taker_buy_quote": 202314.9891 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 551.2, "high": 570.9, "low": 549.3, "close": 563.6, "volume": 1042.581, "close_time": 1771027199999, "quote_volume": 588056.3499, "trades": 3540, "taker_buy_base": 615.691, "taker_buy_quote": 347226.1237 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 563.7, "high": 566.3, "low": 561.7, "close": 564.1, "volume": 204.236, "close_time": 1771030799999, "quote_volume": 115084.6642, "trades": 1172, "taker_buy_base": 105.689, "taker_buy_quote": 59562.4839 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 563.9, "high": 567.1, "low": 562.6, "close": 566.9, "volume": 207.65, "close_time": 1771034399999, "quote_volume": 117326.1886, "trades": 1233, "taker_buy_base": 117.395, "taker_buy_quote": 66356.9211 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 566.9, "high": 567.0, "low": 560.1, "close": 562.3, "volume": 143.237, "close_time": 1771037999999, "quote_volume": 80630.9538, "trades": 901, "taker_buy_base": 55.068, "taker_buy_quote": 31001.8944 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 562.2, "high": 564.8, "low": 560.7, "close": 563.3, "volume": 60.468, "close_time": 1771041599999, "quote_volume": 34008.6734, "trades": 457, "taker_buy_base": 29.655, "taker_buy_quote": 16675.1377 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 563.3, "high": 563.3, "low": 560.9, "close": 561.2, "volume": 55.726, "close_time": 1771045199999, "quote_volume": 31304.7145, "trades": 323, "taker_buy_base": 19.511, "taker_buy_quote": 10959.074 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 561.2, "high": 564.6, "low": 558.9, "close": 559.2, "volume": 112.809, "close_time": 1771048799999, "quote_volume": 63371.3072, "trades": 560, "taker_buy_base": 59.637, "taker_buy_quote": 33498.4524 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 558.9, "high": 563.2, "low": 557.8, "close": 561.7, "volume": 115.581, "close_time": 1771052399999, "quote_volume": 64817.7539, "trades": 718, "taker_buy_base": 73.478, "taker_buy_quote": 41212.1911 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 561.8, "high": 564.4, "low": 560.2, "close": 562.9, "volume": 119.741, "close_time": 1771055999999, "quote_volume": 67350.0723, "trades": 629, "taker_buy_base": 68.721, "taker_buy_quote": 38637.01 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 562.9, "high": 569.0, "low": 562.7, "close": 568.0, "volume": 358.399, "close_time": 1771059599999, "quote_volume": 202658.1022, "trades": 1453, "taker_buy_base": 210.547, "taker_buy_quote": 119066.4571 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 567.9, "high": 568.4, "low": 564.9, "close": 565.9, "volume": 195.913, "close_time": 1771063199999, "quote_volume": 110920.3449, "trades": 835, "taker_buy_base": 89.713, "taker_buy_quote": 50812.7899 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 565.7, "high": 567.6, "low": 564.5, "close": 567.2, "volume": 89.691, "close_time": 1771066799999, "quote_volume": 50798.8302, "trades": 454, "taker_buy_base": 72.782, "taker_buy_quote": 41218.0714 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 567.2, "high": 572.4, "low": 564.1, "close": 564.8, "volume": 538.809, "close_time": 1771070399999, "quote_volume": 305811.4439, "trades": 1885, "taker_buy_base": 235.558, "taker_buy_quote": 133723.581 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 564.9, "high": 565.3, "low": 559.9, "close": 560.5, "volume": 564.927, "close_time": 1771073999999, "quote_volume": 317948.5965, "trades": 1451, "taker_buy_base": 179.743, "taker_buy_quote": 100964.0951 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 560.5, "high": 562.7, "low": 557.3, "close": 560.9, "volume": 235.723, "close_time": 1771077599999, "quote_volume": 132040.8466, "trades": 941, "taker_buy_base": 97.115, "taker_buy_quote": 54397.845 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 561.0, "high": 563.0, "low": 560.2, "close": 562.1, "volume": 56.339, "close_time": 1771081199999, "quote_volume": 31633.9274, "trades": 451, "taker_buy_base": 24.799, "taker_buy_quote": 13924.8637 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 562.0, "high": 564.4, "low": 561.7, "close": 564.3, "volume": 177.767, "close_time": 1771084799999, "quote_volume": 100031.9943, "trades": 749, "taker_buy_base": 102.007, "taker_buy_quote": 57404.0303 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 564.3, "high": 566.0, "low": 563.6, "close": 564.5, "volume": 293.02, "close_time": 1771088399999, "quote_volume": 165614.4031, "trades": 850, "taker_buy_base": 104.993, "taker_buy_quote": 59299.1174 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 564.5, "high": 566.0, "low": 561.4, "close": 562.3, "volume": 140.463, "close_time": 1771091999999, "quote_volume": 79096.2848, "trades": 735, "taker_buy_base": 53.362, "taker_buy_quote": 30054.5802 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 562.4, "high": 565.6, "low": 562.1, "close": 565.5, "volume": 128.278, "close_time": 1771095599999, "quote_volume": 72310.3132, "trades": 578, "taker_buy_base": 90.154, "taker_buy_quote": 50811.1269 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 565.6, "high": 569.3, "low": 564.9, "close": 568.6, "volume": 105.102, "close_time": 1771099199999, "quote_volume": 59654.0157, "trades": 726, "taker_buy_base": 60.145, "taker_buy_quote": 34123.3511 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 568.6, "high": 569.0, "low": 565.6, "close": 566.7, "volume": 71.844, "close_time": 1771102799999, "quote_volume": 40764.1935, "trades": 482, "taker_buy_base": 20.29, "taker_buy_quote": 11509.4691 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 566.6, "high": 567.4, "low": 563.7, "close": 565.7, "volume": 67.667, "close_time": 1771106399999, "quote_volume": 38284.2846, "trades": 476, "taker_buy_base": 24.407, "taker_buy_quote": 13803.9547 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 565.6, "high": 566.2, "low": 563.9, "close": 564.0, "volume": 33.099, "close_time": 1771109999999, "quote_volume": 18706.4054, "trades": 244, "taker_buy_base": 19.064, "taker_buy_quote": 10776.692 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 563.8, "high": 564.2, "low": 562.0, "close": 562.7, "volume": 93.44, "close_time": 1771113599999, "quote_volume": 52612.8959, "trades": 450, "taker_buy_base": 49.709, "taker_buy_quote": 27986.7469 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 562.5, "high": 562.6, "low": 558.7, "close": 562.4, "volume": 353.08, "close_time": 1771117199999, "quote_volume": 198068.557, "trades": 1270, "taker_buy_base": 214.201, "taker_buy_quote": 120202.9786 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 562.4, "high": 565.1, "low": 561.1, "close": 565.1, "volume": 119.537, "close_time": 1771120799999, "quote_volume": 67273.3416, "trades": 715, "taker_buy_base": 53.395, "taker_buy_quote": 30058.2173 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 565.1, "high": 565.5, "low": 558.3, "close": 560.0, "volume": 180.338, "close_time": 1771124399999, "quote_volume": 101138.2487, "trades": 865, "taker_buy_base": 66.509, "taker_buy_quote": 37302.0941 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 560.0, "high": 562.8, "low": 555.8, "close": 562.5, "volume": 128.943, "close_time": 1771127999999, "quote_volume": 72095.9983, "trades": 914, "taker_buy_base": 67.781, "taker_buy_quote": 37896.1503 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 562.8, "high": 565.7, "low": 562.2, "close": 564.4, "volume": 92.538, "close_time": 1771131599999, "quote_volume": 52180.5038, "trades": 714, "taker_buy_base": 51.225, "taker_buy_quote": 28892.9506 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 564.2, "high": 566.2, "low": 563.6, "close": 563.6, "volume": 74.156, "close_time": 1771135199999, "quote_volume": 41881.1481, "trades": 467, "taker_buy_base": 45.414, "taker_buy_quote": 25650.8237 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 563.7, "high": 563.8, "low": 561.6, "close": 563.1, "volume": 71.959, "close_time": 1771138799999, "quote_volume": 40494.2929, "trades": 431, "taker_buy_base": 34.266, "taker_buy_quote": 19287.005 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 562.8, "high": 564.3, "low": 560.4, "close": 561.4, "volume": 144.808, "close_time": 1771142399999, "quote_volume": 81469.0472, "trades": 780, "taker_buy_base": 69.026, "taker_buy_quote": 38836.4756 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 561.1, "high": 562.1, "low": 555.9, "close": 558.8, "volume": 200.746, "close_time": 1771145999999, "quote_volume": 112193.1697, "trades": 1126, "taker_buy_base": 95.064, "taker_buy_quote": 53153.2793 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 558.6, "high": 562.9, "low": 558.3, "close": 560.1, "volume": 177.335, "close_time": 1771149599999, "quote_volume": 99518.7226, "trades": 969, "taker_buy_base": 78.834, "taker_buy_quote": 44244.4078 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 560.2, "high": 562.6, "low": 558.5, "close": 561.2, "volume": 87.347, "close_time": 1771153199999, "quote_volume": 49021.9245, "trades": 677, "taker_buy_base": 42.356, "taker_buy_quote": 23764.6019 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 561.3, "high": 561.9, "low": 559.9, "close": 560.3, "volume": 41.115, "close_time": 1771156799999, "quote_volume": 23061.8846, "trades": 244, "taker_buy_base": 22.937, "taker_buy_quote": 12867.0962 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 560.4, "high": 562.0, "low": 554.2, "close": 554.6, "volume": 232.633, "close_time": 1771160399999, "quote_volume": 129959.8613, "trades": 1116, "taker_buy_base": 91.43, "taker_buy_quote": 51090.8452 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 554.9, "high": 557.7, "low": 551.2, "close": 553.9, "volume": 406.344, "close_time": 1771163999999, "quote_volume": 225250.7653, "trades": 2129, "taker_buy_base": 190.278, "taker_buy_quote": 105536.2028 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 554.3, "high": 557.7, "low": 553.7, "close": 557.3, "volume": 122.084, "close_time": 1771167599999, "quote_volume": 67859.468, "trades": 796, "taker_buy_base": 81.767, "taker_buy_quote": 45455.5798 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 557.2, "high": 560.0, "low": 556.0, "close": 557.9, "volume": 223.099, "close_time": 1771171199999, "quote_volume": 124491.9951, "trades": 840, "taker_buy_base": 138.624, "taker_buy_quote": 77348.8662 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 557.8, "high": 558.7, "low": 553.0, "close": 557.3, "volume": 364.329, "close_time": 1771174799999, "quote_volume": 202578.8732, "trades": 1287, "taker_buy_base": 157.424, "taker_buy_quote": 87541.1111 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 557.4, "high": 559.2, "low": 550.7, "close": 554.4, "volume": 234.036, "close_time": 1771178399999, "quote_volume": 129602.7824, "trades": 1069, "taker_buy_base": 74.238, "taker_buy_quote": 41158.1797 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 554.3, "high": 556.5, "low": 551.0, "close": 552.8, "volume": 239.257, "close_time": 1771181999999, "quote_volume": 132361.8435, "trades": 1130, "taker_buy_base": 90.638, "taker_buy_quote": 50200.2234 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 552.5, "high": 555.8, "low": 550.3, "close": 552.2, "volume": 244.64, "close_time": 1771185599999, "quote_volume": 135304.0314, "trades": 1060, "taker_buy_base": 138.727, "taker_buy_quote": 76800.4979 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 552.1, "high": 554.7, "low": 551.0, "close": 554.2, "volume": 162.471, "close_time": 1771189199999, "quote_volume": 89892.4833, "trades": 536, "taker_buy_base": 86.175, "taker_buy_quote": 47692.185 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 554.2, "high": 558.1, "low": 554.2, "close": 555.0, "volume": 109.605, "close_time": 1771192799999, "quote_volume": 60965.6192, "trades": 543, "taker_buy_base": 73.82, "taker_buy_quote": 41068.2148 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 554.9, "high": 556.9, "low": 553.8, "close": 555.7, "volume": 90.79, "close_time": 1771196399999, "quote_volume": 50462.0297, "trades": 384, "taker_buy_base": 45.307, "taker_buy_quote": 25176.7202 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 555.6, "high": 555.6, "low": 551.5, "close": 553.2, "volume": 101.11, "close_time": 1771199999999, "quote_volume": 55986.8678, "trades": 496, "taker_buy_base": 58.31, "taker_buy_quote": 32295.0117 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 553.1, "high": 556.6, "low": 552.8, "close": 556.1, "volume": 86.275, "close_time": 1771203599999, "quote_volume": 47849.5909, "trades": 599, "taker_buy_base": 50.636, "taker_buy_quote": 28091.7755 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 556.1, "high": 557.9, "low": 555.0, "close": 557.7, "volume": 137.128, "close_time": 1771207199999, "quote_volume": 76358.8785, "trades": 775, "taker_buy_base": 98.326, "taker_buy_quote": 54765.3878 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 557.8, "high": 559.9, "low": 555.7, "close": 556.9, "volume": 43.995, "close_time": 1771210799999, "quote_volume": 24543.0681, "trades": 426, "taker_buy_base": 12.659, "taker_buy_quote": 7062.6668 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 557.0, "high": 563.4, "low": 557.0, "close": 562.8, "volume": 374.145, "close_time": 1771214399999, "quote_volume": 209988.8295, "trades": 1531, "taker_buy_base": 242.121, "taker_buy_quote": 135901.2705 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 562.7, "high": 571.3, "low": 562.5, "close": 568.8, "volume": 715.735, "close_time": 1771217999999, "quote_volume": 405852.0122, "trades": 4386, "taker_buy_base": 385.953, "taker_buy_quote": 218945.9242 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 568.6, "high": 569.1, "low": 558.0, "close": 559.5, "volume": 306.619, "close_time": 1771221599999, "quote_volume": 173011.1086, "trades": 1861, "taker_buy_base": 104.729, "taker_buy_quote": 59125.8302 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 559.5, "high": 561.7, "low": 557.5, "close": 561.0, "volume": 316.881, "close_time": 1771225199999, "quote_volume": 177329.6734, "trades": 1879, "taker_buy_base": 129.657, "taker_buy_quote": 72621.3667 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 560.9, "high": 561.5, "low": 555.2, "close": 557.4, "volume": 116.659, "close_time": 1771228799999, "quote_volume": 65012.6438, "trades": 609, "taker_buy_base": 33.221, "taker_buy_quote": 18530.6277 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 557.5, "high": 558.9, "low": 556.0, "close": 557.0, "volume": 54.054, "close_time": 1771232399999, "quote_volume": 30125.4008, "trades": 326, "taker_buy_base": 32.772, "taker_buy_quote": 18265.2603 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 557.0, "high": 559.0, "low": 556.6, "close": 557.8, "volume": 122.752, "close_time": 1771235999999, "quote_volume": 68554.4461, "trades": 388, "taker_buy_base": 31.204, "taker_buy_quote": 17420.339 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 557.7, "high": 557.7, "low": 555.3, "close": 556.9, "volume": 149.211, "close_time": 1771239599999, "quote_volume": 82955.1531, "trades": 575, "taker_buy_base": 82.895, "taker_buy_quote": 46070.2566 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 557.1, "high": 558.9, "low": 554.0, "close": 558.3, "volume": 84.635, "close_time": 1771243199999, "quote_volume": 47141.6246, "trades": 639, "taker_buy_base": 48.085, "taker_buy_quote": 26783.113 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 558.3, "high": 567.9, "low": 557.6, "close": 567.9, "volume": 242.419, "close_time": 1771246799999, "quote_volume": 136863.2852, "trades": 905, "taker_buy_base": 65.699, "taker_buy_quote": 36974.9267 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 567.8, "high": 570.2, "low": 557.4, "close": 559.2, "volume": 233.264, "close_time": 1771250399999, "quote_volume": 131260.0267, "trades": 1332, "taker_buy_base": 108.753, "taker_buy_quote": 61256.3642 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 559.0, "high": 560.4, "low": 555.2, "close": 557.9, "volume": 154.881, "close_time": 1771253999999, "quote_volume": 86547.2639, "trades": 821, "taker_buy_base": 55.072, "taker_buy_quote": 30769.0658 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 558.0, "high": 559.4, "low": 551.3, "close": 556.1, "volume": 373.477, "close_time": 1771257599999, "quote_volume": 207276.4041, "trades": 1320, "taker_buy_base": 232.901, "taker_buy_quote": 129268.1706 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 556.0, "high": 562.0, "low": 555.8, "close": 559.2, "volume": 408.792, "close_time": 1771261199999, "quote_volume": 228794.5101, "trades": 2153, "taker_buy_base": 284.841, "taker_buy_quote": 159404.9548 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 559.2, "high": 560.2, "low": 557.1, "close": 559.9, "volume": 296.414, "close_time": 1771264799999, "quote_volume": 165591.5517, "trades": 2016, "taker_buy_base": 157.116, "taker_buy_quote": 87785.7027 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 560.1, "high": 565.1, "low": 560.1, "close": 564.5, "volume": 748.876, "close_time": 1771268399999, "quote_volume": 421874.9888, "trades": 4132, "taker_buy_base": 503.979, "taker_buy_quote": 283891.7425 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 564.4, "high": 576.4, "low": 563.6, "close": 570.9, "volume": 940.875, "close_time": 1771271999999, "quote_volume": 537558.3322, "trades": 3528, "taker_buy_base": 375.454, "taker_buy_quote": 214227.2168 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 570.9, "high": 581.1, "low": 570.3, "close": 571.9, "volume": 730.693, "close_time": 1771275599999, "quote_volume": 420725.1956, "trades": 2992, "taker_buy_base": 380.56, "taker_buy_quote": 219134.4801 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 572.1, "high": 575.2, "low": 567.0, "close": 574.5, "volume": 848.084, "close_time": 1771279199999, "quote_volume": 483622.4867, "trades": 3720, "taker_buy_base": 575.934, "taker_buy_quote": 328404.8851 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 574.6, "high": 575.7, "low": 569.1, "close": 569.5, "volume": 524.716, "close_time": 1771282799999, "quote_volume": 300639.8379, "trades": 2038, "taker_buy_base": 332.163, "taker_buy_quote": 190304.0453 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 569.6, "high": 570.2, "low": 567.8, "close": 568.9, "volume": 197.136, "close_time": 1771286399999, "quote_volume": 112185.562, "trades": 1089, "taker_buy_base": 91.788, "taker_buy_quote": 52243.3361 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 569.1, "high": 573.4, "low": 568.9, "close": 571.8, "volume": 232.852, "close_time": 1771289999999, "quote_volume": 133073.8099, "trades": 1216, "taker_buy_base": 158.632, "taker_buy_quote": 90696.2668 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 571.8, "high": 578.0, "low": 571.8, "close": 573.9, "volume": 661.808, "close_time": 1771293599999, "quote_volume": 380793.7582, "trades": 3305, "taker_buy_base": 369.774, "taker_buy_quote": 212817.6867 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 573.8, "high": 576.7, "low": 570.6, "close": 572.0, "volume": 317.934, "close_time": 1771297199999, "quote_volume": 182116.946, "trades": 1676, "taker_buy_base": 125.631, "taker_buy_quote": 72006.1825 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 571.9, "high": 572.5, "low": 564.9, "close": 566.4, "volume": 515.186, "close_time": 1771300799999, "quote_volume": 291826.8147, "trades": 2252, "taker_buy_base": 316.386, "taker_buy_quote": 179137.0701 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 566.2, "high": 567.2, "low": 559.4, "close": 562.4, "volume": 633.617, "close_time": 1771304399999, "quote_volume": 357430.6314, "trades": 3213, "taker_buy_base": 317.376, "taker_buy_quote": 179074.1876 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 562.5, "high": 563.8, "low": 560.3, "close": 561.8, "volume": 184.288, "close_time": 1771307999999, "quote_volume": 103529.5942, "trades": 1123, "taker_buy_base": 80.567, "taker_buy_quote": 45278.303 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 562.0, "high": 563.4, "low": 559.6, "close": 562.7, "volume": 113.451, "close_time": 1771311599999, "quote_volume": 63690.9256, "trades": 595, "taker_buy_base": 39.402, "taker_buy_quote": 22139.5671 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 562.5, "high": 562.6, "low": 559.7, "close": 559.8, "volume": 45.019, "close_time": 1771315199999, "quote_volume": 25260.6417, "trades": 276, "taker_buy_base": 9.613, "taker_buy_quote": 5397.8342 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 559.8, "high": 560.1, "low": 556.7, "close": 557.9, "volume": 93.607, "close_time": 1771318799999, "quote_volume": 52270.5732, "trades": 498, "taker_buy_base": 36.338, "taker_buy_quote": 20307.7531 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 557.9, "high": 559.8, "low": 557.1, "close": 559.6, "volume": 136.941, "close_time": 1771322399999, "quote_volume": 76446.4584, "trades": 962, "taker_buy_base": 72.91, "taker_buy_quote": 40718.8779 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 559.5, "high": 560.6, "low": 555.7, "close": 557.5, "volume": 114.894, "close_time": 1771325999999, "quote_volume": 64129.3333, "trades": 590, "taker_buy_base": 52.823, "taker_buy_quote": 29497.8063 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 557.5, "high": 558.6, "low": 556.1, "close": 557.5, "volume": 96.135, "close_time": 1771329599999, "quote_volume": 53575.5695, "trades": 508, "taker_buy_base": 63.28, "taker_buy_quote": 35260.4373 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 557.4, "high": 563.9, "low": 557.3, "close": 561.2, "volume": 212.225, "close_time": 1771333199999, "quote_volume": 119055.2309, "trades": 877, "taker_buy_base": 126.851, "taker_buy_quote": 71169.6569 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 561.1, "high": 566.4, "low": 560.8, "close": 562.1, "volume": 145.868, "close_time": 1771336799999, "quote_volume": 82151.0839, "trades": 765, "taker_buy_base": 82.606, "taker_buy_quote": 46507.7337 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 562.3, "high": 564.8, "low": 547.6, "close": 555.0, "volume": 591.683, "close_time": 1771340399999, "quote_volume": 328383.6703, "trades": 2311, "taker_buy_base": 188.49, "taker_buy_quote": 104699.5225 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 555.0, "high": 558.3, "low": 552.9, "close": 557.9, "volume": 203.564, "close_time": 1771343999999, "quote_volume": 113089.9067, "trades": 1156, "taker_buy_base": 104.769, "taker_buy_quote": 58217.4805 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 557.9, "high": 568.1, "low": 557.8, "close": 565.7, "volume": 509.441, "close_time": 1771347599999, "quote_volume": 287097.2664, "trades": 2210, "taker_buy_base": 328.693, "taker_buy_quote": 185201.9783 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 565.5, "high": 567.5, "low": 560.6, "close": 562.1, "volume": 565.408, "close_time": 1771351199999, "quote_volume": 319428.6394, "trades": 3634, "taker_buy_base": 285.702, "taker_buy_quote": 161502.122 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 561.9, "high": 567.4, "low": 560.4, "close": 565.9, "volume": 470.255, "close_time": 1771354799999, "quote_volume": 265404.5976, "trades": 2245, "taker_buy_base": 202.64, "taker_buy_quote": 114352.8265 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 566.0, "high": 570.7, "low": 563.4, "close": 566.6, "volume": 437.925, "close_time": 1771358399999, "quote_volume": 248379.8163, "trades": 1483, "taker_buy_base": 176.844, "taker_buy_quote": 100308.3021 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 566.5, "high": 569.4, "low": 566.3, "close": 568.6, "volume": 260.479, "close_time": 1771361999999, "quote_volume": 147754.9531, "trades": 536, "taker_buy_base": 228.753, "taker_buy_quote": 129740.7624 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 568.6, "high": 569.5, "low": 566.1, "close": 567.9, "volume": 46.221, "close_time": 1771365599999, "quote_volume": 26255.7852, "trades": 365, "taker_buy_base": 21.933, "taker_buy_quote": 12461.5694 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 567.9, "high": 568.1, "low": 565.3, "close": 565.7, "volume": 56.429, "close_time": 1771369199999, "quote_volume": 31961.6774, "trades": 268, "taker_buy_base": 16.272, "taker_buy_quote": 9219.38 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 565.4, "high": 565.4, "low": 562.2, "close": 563.5, "volume": 200.333, "close_time": 1771372799999, "quote_volume": 112759.6933, "trades": 709, "taker_buy_base": 148.83, "taker_buy_quote": 83758.2555 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 563.1, "high": 565.0, "low": 560.6, "close": 560.9, "volume": 613.831, "close_time": 1771376399999, "quote_volume": 345483.2646, "trades": 3492, "taker_buy_base": 403.026, "taker_buy_quote": 226920.5145 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 560.8, "high": 562.3, "low": 556.4, "close": 558.1, "volume": 579.625, "close_time": 1771379999999, "quote_volume": 324657.5107, "trades": 2704, "taker_buy_base": 309.979, "taker_buy_quote": 173742.0279 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 558.0, "high": 561.7, "low": 557.6, "close": 560.5, "volume": 239.562, "close_time": 1771383599999, "quote_volume": 134185.414, "trades": 1490, "taker_buy_base": 138.542, "taker_buy_quote": 77616.2561 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 560.4, "high": 564.2, "low": 560.4, "close": 563.8, "volume": 283.203, "close_time": 1771387199999, "quote_volume": 159322.8229, "trades": 1308, "taker_buy_base": 216.05, "taker_buy_quote": 121565.9132 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 564.0, "high": 569.1, "low": 564.0, "close": 567.4, "volume": 500.246, "close_time": 1771390799999, "quote_volume": 283270.6374, "trades": 2731, "taker_buy_base": 279.437, "taker_buy_quote": 158200.266 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 567.5, "high": 569.9, "low": 563.6, "close": 564.0, "volume": 119.937, "close_time": 1771394399999, "quote_volume": 68016.3567, "trades": 779, "taker_buy_base": 39.279, "taker_buy_quote": 22296.1449 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 564.1, "high": 566.7, "low": 563.5, "close": 565.8, "volume": 49.402, "close_time": 1771397999999, "quote_volume": 27901.9603, "trades": 290, "taker_buy_base": 20.549, "taker_buy_quote": 11607.734 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 565.8, "high": 567.7, "low": 565.4, "close": 566.7, "volume": 45.677, "close_time": 1771401599999, "quote_volume": 25873.7336, "trades": 306, "taker_buy_base": 26.255, "taker_buy_quote": 14871.2826 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 566.7, "high": 569.2, "low": 564.7, "close": 564.7, "volume": 65.132, "close_time": 1771405199999, "quote_volume": 36934.1458, "trades": 463, "taker_buy_base": 25.166, "taker_buy_quote": 14271.7751 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 564.7, "high": 566.5, "low": 562.8, "close": 563.7, "volume": 183.163, "close_time": 1771408799999, "quote_volume": 103438.2121, "trades": 666, "taker_buy_base": 88.819, "taker_buy_quote": 50152.652 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 563.5, "high": 563.7, "low": 558.8, "close": 559.5, "volume": 96.755, "close_time": 1771412399999, "quote_volume": 54323.3985, "trades": 516, "taker_buy_base": 38.555, "taker_buy_quote": 21641.1109 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 559.7, "high": 560.2, "low": 556.2, "close": 558.8, "volume": 133.389, "close_time": 1771415999999, "quote_volume": 74537.1339, "trades": 803, "taker_buy_base": 79.363, "taker_buy_quote": 44354.2325 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 558.8, "high": 561.8, "low": 558.7, "close": 559.6, "volume": 43.702, "close_time": 1771419599999, "quote_volume": 24497.1845, "trades": 442, "taker_buy_base": 23.566, "taker_buy_quote": 13209.4208 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 559.7, "high": 560.3, "low": 555.5, "close": 556.5, "volume": 80.066, "close_time": 1771423199999, "quote_volume": 44650.5136, "trades": 490, "taker_buy_base": 34.992, "taker_buy_quote": 19516.8329 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 556.6, "high": 557.3, "low": 551.1, "close": 554.6, "volume": 220.896, "close_time": 1771426799999, "quote_volume": 122537.6705, "trades": 1079, "taker_buy_base": 71.522, "taker_buy_quote": 39683.5939 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 554.6, "high": 563.3, "low": 554.4, "close": 559.8, "volume": 157.771, "close_time": 1771430399999, "quote_volume": 88277.4383, "trades": 885, "taker_buy_base": 91.698, "taker_buy_quote": 51292.9756 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 559.8, "high": 561.3, "low": 554.4, "close": 560.6, "volume": 375.078, "close_time": 1771433999999, "quote_volume": 209801.6, "trades": 1983, "taker_buy_base": 254.961, "taker_buy_quote": 142668.717 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 560.6, "high": 565.1, "low": 560.6, "close": 563.3, "volume": 495.316, "close_time": 1771437599999, "quote_volume": 278951.93, "trades": 2441, "taker_buy_base": 308.79, "taker_buy_quote": 174007.1509 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 563.3, "high": 564.2, "low": 555.9, "close": 558.7, "volume": 245.612, "close_time": 1771441199999, "quote_volume": 137584.8687, "trades": 1680, "taker_buy_base": 95.241, "taker_buy_quote": 53394.2796 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 558.5, "high": 560.9, "low": 553.1, "close": 554.2, "volume": 510.366, "close_time": 1771444799999, "quote_volume": 283989.4664, "trades": 3099, "taker_buy_base": 218.406, "taker_buy_quote": 121587.0749 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 554.2, "high": 555.5, "low": 551.6, "close": 552.5, "volume": 171.605, "close_time": 1771448399999, "quote_volume": 94924.0169, "trades": 1225, "taker_buy_base": 59.922, "taker_buy_quote": 33148.4828 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 552.7, "high": 555.3, "low": 550.5, "close": 552.6, "volume": 331.394, "close_time": 1771451999999, "quote_volume": 183534.9375, "trades": 1608, "taker_buy_base": 236.916, "taker_buy_quote": 131275.6703 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 552.5, "high": 556.9, "low": 550.9, "close": 555.7, "volume": 448.333, "close_time": 1771455599999, "quote_volume": 248270.1649, "trades": 1964, "taker_buy_base": 345.741, "taker_buy_quote": 191501.6092 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 555.6, "high": 558.4, "low": 555.0, "close": 557.7, "volume": 359.642, "close_time": 1771459199999, "quote_volume": 200153.8292, "trades": 1963, "taker_buy_base": 194.327, "taker_buy_quote": 108133.9102 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 557.6, "high": 559.0, "low": 556.6, "close": 557.6, "volume": 618.063, "close_time": 1771462799999, "quote_volume": 344688.0401, "trades": 3132, "taker_buy_base": 380.334, "taker_buy_quote": 212129.9258 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 557.6, "high": 561.0, "low": 557.3, "close": 558.5, "volume": 454.725, "close_time": 1771466399999, "quote_volume": 254210.3707, "trades": 2805, "taker_buy_base": 249.611, "taker_buy_quote": 139555.3329 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 558.6, "high": 559.8, "low": 555.0, "close": 556.3, "volume": 230.575, "close_time": 1771469999999, "quote_volume": 128429.8433, "trades": 1246, "taker_buy_base": 74.568, "taker_buy_quote": 41567.0819 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 556.4, "high": 557.9, "low": 555.5, "close": 557.1, "volume": 152.756, "close_time": 1771473599999, "quote_volume": 85010.2799, "trades": 794, "taker_buy_base": 76.08, "taker_buy_quote": 42349.046 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 557.1, "high": 558.8, "low": 556.4, "close": 557.3, "volume": 82.494, "close_time": 1771477199999, "quote_volume": 45990.2883, "trades": 397, "taker_buy_base": 53.811, "taker_buy_quote": 29999.0234 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 557.4, "high": 557.8, "low": 554.5, "close": 557.0, "volume": 31.333, "close_time": 1771480799999, "quote_volume": 17419.7952, "trades": 250, "taker_buy_base": 24.435, "taker_buy_quote": 13585.7533 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 556.8, "high": 563.2, "low": 556.5, "close": 562.7, "volume": 139.464, "close_time": 1771484399999, "quote_volume": 78270.3264, "trades": 721, "taker_buy_base": 74.414, "taker_buy_quote": 41734.1784 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 562.5, "high": 564.9, "low": 561.0, "close": 562.1, "volume": 482.12, "close_time": 1771487999999, "quote_volume": 271408.5784, "trades": 2535, "taker_buy_base": 326.046, "taker_buy_quote": 183549.7674 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 561.7, "high": 562.1, "low": 555.1, "close": 556.3, "volume": 242.129, "close_time": 1771491599999, "quote_volume": 135457.1728, "trades": 1604, "taker_buy_base": 105.768, "taker_buy_quote": 59235.722 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 556.4, "high": 556.8, "low": 544.8, "close": 548.0, "volume": 994.397, "close_time": 1771495199999, "quote_volume": 545409.8312, "trades": 2928, "taker_buy_base": 237.976, "taker_buy_quote": 130742.0372 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 547.9, "high": 550.3, "low": 545.8, "close": 549.3, "volume": 169.701, "close_time": 1771498799999, "quote_volume": 92985.266, "trades": 737, "taker_buy_base": 75.737, "taker_buy_quote": 41508.2087 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 549.2, "high": 551.0, "low": 546.9, "close": 547.4, "volume": 178.392, "close_time": 1771502399999, "quote_volume": 97934.424, "trades": 656, "taker_buy_base": 51.718, "taker_buy_quote": 28400.6403 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 547.5, "high": 547.5, "low": 545.3, "close": 545.7, "volume": 504.309, "close_time": 1771505999999, "quote_volume": 275477.9436, "trades": 1209, "taker_buy_base": 79.262, "taker_buy_quote": 43315.6725 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 545.8, "high": 549.1, "low": 538.6, "close": 539.9, "volume": 919.15, "close_time": 1771509599999, "quote_volume": 498603.0772, "trades": 2574, "taker_buy_base": 226.581, "taker_buy_quote": 122841.3722 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 540.0, "high": 551.5, "low": 539.6, "close": 547.4, "volume": 629.14, "close_time": 1771513199999, "quote_volume": 343399.2245, "trades": 2303, "taker_buy_base": 403.55, "taker_buy_quote": 220235.7257 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 547.4, "high": 549.7, "low": 545.5, "close": 549.0, "volume": 184.903, "close_time": 1771516799999, "quote_volume": 101266.4586, "trades": 963, "taker_buy_base": 114.108, "taker_buy_quote": 62500.3737 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 549.0, "high": 552.8, "low": 546.1, "close": 551.8, "volume": 142.896, "close_time": 1771520399999, "quote_volume": 78678.2408, "trades": 925, "taker_buy_base": 95.347, "taker_buy_quote": 52503.6717 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 552.0, "high": 558.0, "low": 550.6, "close": 552.4, "volume": 614.795, "close_time": 1771523999999, "quote_volume": 340099.849, "trades": 3467, "taker_buy_base": 363.4, "taker_buy_quote": 200994.8158 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 552.4, "high": 563.4, "low": 552.1, "close": 560.4, "volume": 410.98, "close_time": 1771527599999, "quote_volume": 230359.8003, "trades": 2165, "taker_buy_base": 241.414, "taker_buy_quote": 135463.9348 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 560.3, "high": 560.9, "low": 556.9, "close": 559.5, "volume": 606.363, "close_time": 1771531199999, "quote_volume": 338683.9396, "trades": 2722, "taker_buy_base": 343.178, "taker_buy_quote": 191745.8595 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 559.4, "high": 559.7, "low": 555.6, "close": 556.2, "volume": 139.35, "close_time": 1771534799999, "quote_volume": 77716.5299, "trades": 681, "taker_buy_base": 67.602, "taker_buy_quote": 37711.2385 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 556.1, "high": 561.1, "low": 555.6, "close": 560.0, "volume": 154.593, "close_time": 1771538399999, "quote_volume": 86406.8655, "trades": 582, "taker_buy_base": 67.921, "taker_buy_quote": 37959.7608 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 560.1, "high": 563.1, "low": 558.9, "close": 561.3, "volume": 310.987, "close_time": 1771541999999, "quote_volume": 174479.2971, "trades": 982, "taker_buy_base": 236.463, "taker_buy_quote": 132667.1811 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 561.7, "high": 563.1, "low": 559.5, "close": 560.0, "volume": 619.96, "close_time": 1771545599999, "quote_volume": 347890.2951, "trades": 3305, "taker_buy_base": 363.532, "taker_buy_quote": 204074.7278 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 559.9, "high": 563.8, "low": 559.0, "close": 561.9, "volume": 668.053, "close_time": 1771549199999, "quote_volume": 375607.5282, "trades": 3735, "taker_buy_base": 397.442, "taker_buy_quote": 223550.9721 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 561.9, "high": 562.3, "low": 559.4, "close": 560.2, "volume": 386.914, "close_time": 1771552799999, "quote_volume": 216923.3271, "trades": 1756, "taker_buy_base": 106.386, "taker_buy_quote": 59638.7205 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 560.2, "high": 561.0, "low": 558.5, "close": 558.5, "volume": 83.649, "close_time": 1771556399999, "quote_volume": 46813.0354, "trades": 614, "taker_buy_base": 31.768, "taker_buy_quote": 17783.7271 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 558.5, "high": 561.7, "low": 558.5, "close": 561.5, "volume": 76.34, "close_time": 1771559999999, "quote_volume": 42785.9281, "trades": 536, "taker_buy_base": 36.94, "taker_buy_quote": 20708.5216 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 561.5, "high": 561.7, "low": 554.4, "close": 556.4, "volume": 338.471, "close_time": 1771563599999, "quote_volume": 188643.869, "trades": 1384, "taker_buy_base": 146.63, "taker_buy_quote": 81675.9416 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 556.5, "high": 563.3, "low": 556.2, "close": 561.9, "volume": 150.221, "close_time": 1771567199999, "quote_volume": 84100.3784, "trades": 819, "taker_buy_base": 84.384, "taker_buy_quote": 47225.1774 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 562.0, "high": 564.5, "low": 561.0, "close": 563.3, "volume": 79.138, "close_time": 1771570799999, "quote_volume": 44526.5606, "trades": 518, "taker_buy_base": 31.985, "taker_buy_quote": 18005.0534 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 563.3, "high": 563.3, "low": 558.0, "close": 559.1, "volume": 69.917, "close_time": 1771574399999, "quote_volume": 39187.9079, "trades": 540, "taker_buy_base": 31.675, "taker_buy_quote": 17764.1607 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 559.1, "high": 561.1, "low": 551.9, "close": 556.6, "volume": 360.448, "close_time": 1771577999999, "quote_volume": 200242.6262, "trades": 1444, "taker_buy_base": 156.291, "taker_buy_quote": 86842.8816 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 556.7, "high": 558.5, "low": 555.2, "close": 555.8, "volume": 134.247, "close_time": 1771581599999, "quote_volume": 74707.1148, "trades": 557, "taker_buy_base": 71.326, "taker_buy_quote": 39701.6791 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 555.8, "high": 556.3, "low": 554.6, "close": 555.3, "volume": 86.345, "close_time": 1771585199999, "quote_volume": 47958.309, "trades": 381, "taker_buy_base": 41.934, "taker_buy_quote": 23296.3028 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 555.2, "high": 555.8, "low": 553.1, "close": 553.3, "volume": 76.608, "close_time": 1771588799999, "quote_volume": 42482.7129, "trades": 424, "taker_buy_base": 27.068, "taker_buy_quote": 15021.5465 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 553.4, "high": 553.7, "low": 550.8, "close": 551.0, "volume": 125.011, "close_time": 1771592399999, "quote_volume": 69016.7601, "trades": 443, "taker_buy_base": 57.261, "taker_buy_quote": 31631.9353 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 551.0, "high": 551.0, "low": 541.4, "close": 544.0, "volume": 752.989, "close_time": 1771595999999, "quote_volume": 410765.0378, "trades": 2470, "taker_buy_base": 281.023, "taker_buy_quote": 153288.6257 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 543.8, "high": 544.5, "low": 540.9, "close": 543.9, "volume": 397.247, "close_time": 1771599599999, "quote_volume": 215822.116, "trades": 1669, "taker_buy_base": 206.309, "taker_buy_quote": 112087.1184 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 544.0, "high": 560.4, "low": 542.4, "close": 556.3, "volume": 1132.068, "close_time": 1771603199999, "quote_volume": 623749.7054, "trades": 5014, "taker_buy_base": 737.934, "taker_buy_quote": 406197.808 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 556.5, "high": 570.3, "low": 555.0, "close": 561.6, "volume": 1075.479, "close_time": 1771606799999, "quote_volume": 604263.8, "trades": 5502, "taker_buy_base": 606.528, "taker_buy_quote": 340817.5008 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 561.6, "high": 563.6, "low": 553.9, "close": 563.1, "volume": 933.585, "close_time": 1771610399999, "quote_volume": 522111.2665, "trades": 4159, "taker_buy_base": 496.245, "taker_buy_quote": 277521.6924 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 563.2, "high": 566.2, "low": 560.5, "close": 563.8, "volume": 980.127, "close_time": 1771613999999, "quote_volume": 552225.1269, "trades": 4099, "taker_buy_base": 556.703, "taker_buy_quote": 313676.3956 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 563.9, "high": 566.1, "low": 559.7, "close": 560.2, "volume": 185.624, "close_time": 1771617599999, "quote_volume": 104374.4592, "trades": 1036, "taker_buy_base": 79.655, "taker_buy_quote": 44803.4473 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 560.3, "high": 561.9, "low": 559.6, "close": 561.1, "volume": 117.761, "close_time": 1771621199999, "quote_volume": 66043.9523, "trades": 490, "taker_buy_base": 49.802, "taker_buy_quote": 27928.4031 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 561.2, "high": 561.8, "low": 558.6, "close": 559.1, "volume": 120.247, "close_time": 1771624799999, "quote_volume": 67313.7722, "trades": 488, "taker_buy_base": 47.753, "taker_buy_quote": 26741.9655 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 559.2, "high": 560.8, "low": 555.7, "close": 560.2, "volume": 373.976, "close_time": 1771628399999, "quote_volume": 208721.124, "trades": 1189, "taker_buy_base": 192.023, "taker_buy_quote": 107283.3842 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 560.1, "high": 563.3, "low": 560.0, "close": 562.5, "volume": 670.483, "close_time": 1771631999999, "quote_volume": 376813.4567, "trades": 2158, "taker_buy_base": 392.273, "taker_buy_quote": 220465.1777 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 562.5, "high": 562.8, "low": 558.7, "close": 559.9, "volume": 722.538, "close_time": 1771635599999, "quote_volume": 405384.885, "trades": 2707, "taker_buy_base": 366.861, "taker_buy_quote": 205878.8235 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 559.9, "high": 564.2, "low": 558.2, "close": 563.9, "volume": 668.916, "close_time": 1771639199999, "quote_volume": 375541.6595, "trades": 2200, "taker_buy_base": 365.447, "taker_buy_quote": 205362.6721 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 564.0, "high": 567.7, "low": 563.5, "close": 566.4, "volume": 336.717, "close_time": 1771642799999, "quote_volume": 190499.081, "trades": 1410, "taker_buy_base": 164.375, "taker_buy_quote": 92983.6145 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 566.3, "high": 567.5, "low": 564.1, "close": 565.3, "volume": 570.878, "close_time": 1771646399999, "quote_volume": 323136.6668, "trades": 2135, "taker_buy_base": 312.217, "taker_buy_quote": 176800.384 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 565.2, "high": 565.9, "low": 564.2, "close": 565.8, "volume": 429.379, "close_time": 1771649999999, "quote_volume": 242617.4705, "trades": 1831, "taker_buy_base": 261.926, "taker_buy_quote": 148022.3769 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 565.7, "high": 568.0, "low": 565.4, "close": 566.9, "volume": 104.799, "close_time": 1771653599999, "quote_volume": 59376.5991, "trades": 433, "taker_buy_base": 40.707, "taker_buy_quote": 23072.3646 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 566.9, "high": 567.1, "low": 562.8, "close": 563.1, "volume": 166.33, "close_time": 1771657199999, "quote_volume": 94066.5871, "trades": 814, "taker_buy_base": 61.921, "taker_buy_quote": 35010.3012 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 563.1, "high": 565.0, "low": 562.3, "close": 564.9, "volume": 49.43, "close_time": 1771660799999, "quote_volume": 27886.4873, "trades": 229, "taker_buy_base": 32.208, "taker_buy_quote": 18169.2847 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 565.0, "high": 566.7, "low": 563.1, "close": 566.5, "volume": 122.848, "close_time": 1771664399999, "quote_volume": 69431.8744, "trades": 466, "taker_buy_base": 61.574, "taker_buy_quote": 34784.2945 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 566.6, "high": 569.2, "low": 566.4, "close": 567.7, "volume": 155.574, "close_time": 1771667999999, "quote_volume": 88301.3073, "trades": 604, "taker_buy_base": 72.048, "taker_buy_quote": 40889.3885 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 567.7, "high": 571.1, "low": 567.5, "close": 569.5, "volume": 127.233, "close_time": 1771671599999, "quote_volume": 72459.9856, "trades": 544, "taker_buy_base": 67.068, "taker_buy_quote": 38187.2858 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 569.5, "high": 570.3, "low": 567.4, "close": 567.5, "volume": 57.669, "close_time": 1771675199999, "quote_volume": 32832.2514, "trades": 329, "taker_buy_base": 32.062, "taker_buy_quote": 18263.2366 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 567.6, "high": 570.6, "low": 566.8, "close": 569.5, "volume": 101.507, "close_time": 1771678799999, "quote_volume": 57733.698, "trades": 587, "taker_buy_base": 52.632, "taker_buy_quote": 29935.5714 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 569.4, "high": 570.4, "low": 568.5, "close": 570.2, "volume": 108.337, "close_time": 1771682399999, "quote_volume": 61707.3701, "trades": 521, "taker_buy_base": 33.204, "taker_buy_quote": 18915.3524 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 570.1, "high": 575.7, "low": 568.5, "close": 571.5, "volume": 399.096, "close_time": 1771685999999, "quote_volume": 228765.3012, "trades": 1656, "taker_buy_base": 241.776, "taker_buy_quote": 138555.0222 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 571.7, "high": 574.2, "low": 570.7, "close": 573.1, "volume": 121.449, "close_time": 1771689599999, "quote_volume": 69503.5683, "trades": 545, "taker_buy_base": 63.051, "taker_buy_quote": 36091.5726 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 573.2, "high": 573.3, "low": 564.2, "close": 564.6, "volume": 482.907, "close_time": 1771693199999, "quote_volume": 273990.6693, "trades": 1698, "taker_buy_base": 174.026, "taker_buy_quote": 98714.2931 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 564.5, "high": 565.3, "low": 563.7, "close": 564.2, "volume": 109.68, "close_time": 1771696799999, "quote_volume": 61908.1682, "trades": 465, "taker_buy_base": 63.44, "taker_buy_quote": 35808.8349 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 564.3, "high": 567.2, "low": 563.0, "close": 565.7, "volume": 351.829, "close_time": 1771700399999, "quote_volume": 199024.7483, "trades": 1143, "taker_buy_base": 236.143, "taker_buy_quote": 133591.6946 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 565.7, "high": 566.7, "low": 564.1, "close": 564.1, "volume": 434.831, "close_time": 1771703999999, "quote_volume": 245819.2925, "trades": 2299, "taker_buy_base": 200.63, "taker_buy_quote": 113469.8514 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 564.2, "high": 565.1, "low": 563.2, "close": 563.6, "volume": 213.067, "close_time": 1771707599999, "quote_volume": 120161.5112, "trades": 834, "taker_buy_base": 59.863, "taker_buy_quote": 33760.0001 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 563.8, "high": 566.2, "low": 563.4, "close": 565.8, "volume": 170.096, "close_time": 1771711199999, "quote_volume": 96158.8486, "trades": 592, "taker_buy_base": 125.631, "taker_buy_quote": 71028.9548 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 565.7, "high": 566.3, "low": 564.0, "close": 564.8, "volume": 894.802, "close_time": 1771714799999, "quote_volume": 505862.907, "trades": 3006, "taker_buy_base": 505.393, "taker_buy_quote": 285770.8326 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 564.8, "high": 565.9, "low": 563.8, "close": 563.9, "volume": 292.5, "close_time": 1771718399999, "quote_volume": 165262.1749, "trades": 1082, "taker_buy_base": 131.651, "taker_buy_quote": 74406.4968 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 563.9, "high": 565.4, "low": 562.4, "close": 563.0, "volume": 563.397, "close_time": 1771721999999, "quote_volume": 317825.9578, "trades": 2274, "taker_buy_base": 317.591, "taker_buy_quote": 179212.2086 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 563.2, "high": 563.6, "low": 561.7, "close": 562.4, "volume": 64.974, "close_time": 1771725599999, "quote_volume": 36570.6057, "trades": 320, "taker_buy_base": 19.79, "taker_buy_quote": 11139.2316 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 562.2, "high": 565.2, "low": 559.8, "close": 560.4, "volume": 458.973, "close_time": 1771729199999, "quote_volume": 257781.7346, "trades": 1418, "taker_buy_base": 300.581, "taker_buy_quote": 168806.9545 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 560.5, "high": 570.2, "low": 559.2, "close": 569.6, "volume": 965.287, "close_time": 1771732799999, "quote_volume": 544287.284, "trades": 3879, "taker_buy_base": 576.374, "taker_buy_quote": 324965.4914 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 569.4, "high": 569.7, "low": 566.4, "close": 567.9, "volume": 465.29, "close_time": 1771736399999, "quote_volume": 264304.2315, "trades": 1832, "taker_buy_base": 285.358, "taker_buy_quote": 162097.7806 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 568.0, "high": 568.4, "low": 566.1, "close": 567.7, "volume": 230.057, "close_time": 1771739999999, "quote_volume": 130532.1153, "trades": 1059, "taker_buy_base": 98.412, "taker_buy_quote": 55853.5318 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 567.6, "high": 581.7, "low": 567.1, "close": 577.5, "volume": 785.463, "close_time": 1771743599999, "quote_volume": 450456.2178, "trades": 2808, "taker_buy_base": 396.65, "taker_buy_quote": 227540.3987 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 577.3, "high": 585.6, "low": 573.8, "close": 580.6, "volume": 1257.306, "close_time": 1771747199999, "quote_volume": 729323.5014, "trades": 4855, "taker_buy_base": 671.199, "taker_buy_quote": 389490.454 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 580.8, "high": 581.1, "low": 571.5, "close": 575.6, "volume": 489.13, "close_time": 1771750799999, "quote_volume": 281280.9727, "trades": 1769, "taker_buy_base": 178.126, "taker_buy_quote": 102374.3321 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 575.3, "high": 575.3, "low": 572.0, "close": 572.5, "volume": 132.582, "close_time": 1771754399999, "quote_volume": 76009.3016, "trades": 613, "taker_buy_base": 46.832, "taker_buy_quote": 26847.2175 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 572.7, "high": 574.4, "low": 567.7, "close": 568.4, "volume": 281.38, "close_time": 1771757999999, "quote_volume": 160698.9896, "trades": 1142, "taker_buy_base": 118.903, "taker_buy_quote": 67950.3413 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 568.4, "high": 577.3, "low": 567.7, "close": 575.5, "volume": 331.136, "close_time": 1771761599999, "quote_volume": 189716.1337, "trades": 1349, "taker_buy_base": 192.693, "taker_buy_quote": 110375.5815 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 575.5, "high": 575.5, "low": 569.2, "close": 571.0, "volume": 139.81, "close_time": 1771765199999, "quote_volume": 79861.0634, "trades": 796, "taker_buy_base": 70.711, "taker_buy_quote": 40385.1319 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 571.1, "high": 574.4, "low": 569.1, "close": 572.7, "volume": 239.909, "close_time": 1771768799999, "quote_volume": 137279.3547, "trades": 991, "taker_buy_base": 105.88, "taker_buy_quote": 60556.196 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 572.8, "high": 572.8, "low": 568.2, "close": 569.2, "volume": 111.798, "close_time": 1771772399999, "quote_volume": 63716.5259, "trades": 639, "taker_buy_base": 68.534, "taker_buy_quote": 39069.7778 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 569.3, "high": 571.2, "low": 568.0, "close": 569.3, "volume": 103.184, "close_time": 1771775999999, "quote_volume": 58770.3763, "trades": 621, "taker_buy_base": 58.949, "taker_buy_quote": 33583.2343 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 569.2, "high": 576.5, "low": 569.1, "close": 573.1, "volume": 265.041, "close_time": 1771779599999, "quote_volume": 151947.8074, "trades": 1423, "taker_buy_base": 172.681, "taker_buy_quote": 98999.2483 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 573.1, "high": 575.0, "low": 570.3, "close": 571.2, "volume": 102.508, "close_time": 1771783199999, "quote_volume": 58714.6813, "trades": 686, "taker_buy_base": 53.346, "taker_buy_quote": 30562.5825 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 571.2, "high": 571.2, "low": 569.1, "close": 570.0, "volume": 55.713, "close_time": 1771786799999, "quote_volume": 31768.4574, "trades": 391, "taker_buy_base": 35.265, "taker_buy_quote": 20111.5304 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 569.9, "high": 570.7, "low": 565.8, "close": 566.9, "volume": 115.742, "close_time": 1771790399999, "quote_volume": 65694.5234, "trades": 616, "taker_buy_base": 55.519, "taker_buy_quote": 31527.9955 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 567.0, "high": 570.0, "low": 566.5, "close": 569.6, "volume": 58.541, "close_time": 1771793999999, "quote_volume": 33303.7517, "trades": 388, "taker_buy_base": 30.031, "taker_buy_quote": 17081.5581 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 569.6, "high": 570.8, "low": 569.3, "close": 570.2, "volume": 37.135, "close_time": 1771797599999, "quote_volume": 21167.2587, "trades": 248, "taker_buy_base": 15.302, "taker_buy_quote": 8722.358 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 570.0, "high": 573.4, "low": 569.7, "close": 572.8, "volume": 32.109, "close_time": 1771801199999, "quote_volume": 18351.3379, "trades": 367, "taker_buy_base": 13.397, "taker_buy_quote": 7654.1054 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 572.7, "high": 572.7, "low": 569.6, "close": 570.6, "volume": 23.647, "close_time": 1771804799999, "quote_volume": 13495.361, "trades": 279, "taker_buy_base": 9.257, "taker_buy_quote": 5282.8163 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 570.4, "high": 570.5, "low": 562.6, "close": 563.6, "volume": 154.501, "close_time": 1771808399999, "quote_volume": 87547.3883, "trades": 1050, "taker_buy_base": 51.937, "taker_buy_quote": 29464.365 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 563.7, "high": 564.2, "low": 538.5, "close": 541.1, "volume": 1469.46, "close_time": 1771811999999, "quote_volume": 803084.819, "trades": 7258, "taker_buy_base": 610.371, "taker_buy_quote": 333091.973 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 541.0, "high": 544.3, "low": 540.4, "close": 543.0, "volume": 227.032, "close_time": 1771815599999, "quote_volume": 123226.4894, "trades": 1415, "taker_buy_base": 98.196, "taker_buy_quote": 53309.2364 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 543.0, "high": 543.7, "low": 538.9, "close": 540.0, "volume": 126.771, "close_time": 1771819199999, "quote_volume": 68674.0109, "trades": 829, "taker_buy_base": 56.491, "taker_buy_quote": 30603.9562 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 540.2, "high": 540.9, "low": 538.1, "close": 539.2, "volume": 216.538, "close_time": 1771822799999, "quote_volume": 116842.743, "trades": 1326, "taker_buy_base": 143.791, "taker_buy_quote": 77600.6082 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 539.3, "high": 541.8, "low": 538.8, "close": 539.8, "volume": 159.826, "close_time": 1771826399999, "quote_volume": 86292.9185, "trades": 961, "taker_buy_base": 94.911, "taker_buy_quote": 51235.1163 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 539.8, "high": 544.2, "low": 538.9, "close": 541.7, "volume": 272.213, "close_time": 1771829999999, "quote_volume": 147268.7711, "trades": 1545, "taker_buy_base": 151.132, "taker_buy_quote": 81760.7547 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 541.8, "high": 543.7, "low": 540.8, "close": 542.8, "volume": 86.947, "close_time": 1771833599999, "quote_volume": 47127.438, "trades": 606, "taker_buy_base": 41.233, "taker_buy_quote": 22350.6024 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 542.6, "high": 543.1, "low": 539.3, "close": 539.7, "volume": 347.965, "close_time": 1771837199999, "quote_volume": 188266.1691, "trades": 2511, "taker_buy_base": 195.29, "taker_buy_quote": 105689.3333 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 539.9, "high": 545.9, "low": 537.9, "close": 545.7, "volume": 567.282, "close_time": 1771840799999, "quote_volume": 308396.0323, "trades": 2896, "taker_buy_base": 325.089, "taker_buy_quote": 176751.4074 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 545.6, "high": 546.6, "low": 539.9, "close": 541.7, "volume": 353.594, "close_time": 1771844399999, "quote_volume": 191779.1972, "trades": 1431, "taker_buy_base": 151.1, "taker_buy_quote": 81982.4982 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 541.7, "high": 543.2, "low": 540.1, "close": 540.3, "volume": 250.116, "close_time": 1771847999999, "quote_volume": 135454.8654, "trades": 1396, "taker_buy_base": 126.984, "taker_buy_quote": 68791.8321 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 540.3, "high": 540.8, "low": 536.0, "close": 539.1, "volume": 492.696, "close_time": 1771851599999, "quote_volume": 265538.9484, "trades": 1947, "taker_buy_base": 214.304, "taker_buy_quote": 115519.0236 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 539.2, "high": 540.2, "low": 535.7, "close": 535.8, "volume": 310.672, "close_time": 1771855199999, "quote_volume": 167048.4658, "trades": 1488, "taker_buy_base": 146.118, "taker_buy_quote": 78568.5715 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 535.9, "high": 536.5, "low": 530.1, "close": 534.3, "volume": 491.544, "close_time": 1771858799999, "quote_volume": 262180.9734, "trades": 2258, "taker_buy_base": 230.087, "taker_buy_quote": 122749.6492 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 534.4, "high": 538.6, "low": 532.7, "close": 535.4, "volume": 341.064, "close_time": 1771862399999, "quote_volume": 182778.555, "trades": 1881, "taker_buy_base": 195.983, "taker_buy_quote": 104996.1542 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 535.2, "high": 535.6, "low": 529.0, "close": 531.1, "volume": 420.355, "close_time": 1771865999999, "quote_volume": 223662.906, "trades": 2140, "taker_buy_base": 206.037, "taker_buy_quote": 109694.1691 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 531.1, "high": 532.4, "low": 525.7, "close": 528.5, "volume": 438.306, "close_time": 1771869599999, "quote_volume": 231736.2119, "trades": 2250, "taker_buy_base": 217.533, "taker_buy_quote": 115040.8277 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 528.3, "high": 530.0, "low": 525.5, "close": 526.1, "volume": 342.306, "close_time": 1771873199999, "quote_volume": 180546.3234, "trades": 2109, "taker_buy_base": 163.76, "taker_buy_quote": 86401.617 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 526.2, "high": 528.3, "low": 508.8, "close": 509.8, "volume": 2408.918, "close_time": 1771876799999, "quote_volume": 1241256.3926, "trades": 5474, "taker_buy_base": 1500.469, "taker_buy_quote": 770462.6942 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 509.9, "high": 510.7, "low": 487.3, "close": 495.3, "volume": 1571.324, "close_time": 1771880399999, "quote_volume": 781510.3278, "trades": 5994, "taker_buy_base": 708.557, "taker_buy_quote": 351793.7276 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 495.2, "high": 501.8, "low": 494.9, "close": 500.9, "volume": 675.642, "close_time": 1771883999999, "quote_volume": 337873.132, "trades": 3405, "taker_buy_base": 331.398, "taker_buy_quote": 165752.5964 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 500.9, "high": 504.4, "low": 499.5, "close": 500.7, "volume": 522.991, "close_time": 1771887599999, "quote_volume": 262447.0695, "trades": 1910, "taker_buy_base": 212.287, "taker_buy_quote": 106521.8592 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 500.6, "high": 505.3, "low": 493.1, "close": 495.8, "volume": 312.333, "close_time": 1771891199999, "quote_volume": 155694.1018, "trades": 1280, "taker_buy_base": 116.404, "taker_buy_quote": 58077.9943 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 495.6, "high": 499.0, "low": 491.0, "close": 497.7, "volume": 1098.941, "close_time": 1771894799999, "quote_volume": 545159.3134, "trades": 3940, "taker_buy_base": 610.503, "taker_buy_quote": 302950.0764 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 497.6, "high": 498.3, "low": 488.3, "close": 489.0, "volume": 680.738, "close_time": 1771898399999, "quote_volume": 335719.2164, "trades": 3419, "taker_buy_base": 294.659, "taker_buy_quote": 145442.5572 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 489.0, "high": 489.8, "low": 483.5, "close": 486.0, "volume": 591.399, "close_time": 1771901999999, "quote_volume": 287635.9358, "trades": 2771, "taker_buy_base": 283.12, "taker_buy_quote": 137683.6694 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 485.9, "high": 486.9, "low": 483.5, "close": 484.5, "volume": 459.173, "close_time": 1771905599999, "quote_volume": 222780.7129, "trades": 2099, "taker_buy_base": 219.031, "taker_buy_quote": 106274.5373 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 484.5, "high": 487.9, "low": 482.6, "close": 487.8, "volume": 561.022, "close_time": 1771909199999, "quote_volume": 271963.5351, "trades": 2596, "taker_buy_base": 299.829, "taker_buy_quote": 145385.9358 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 487.7, "high": 492.5, "low": 483.8, "close": 483.9, "volume": 523.274, "close_time": 1771912799999, "quote_volume": 254664.1699, "trades": 2088, "taker_buy_base": 338.616, "taker_buy_quote": 164706.3364 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 483.8, "high": 485.0, "low": 481.6, "close": 482.3, "volume": 351.148, "close_time": 1771916399999, "quote_volume": 169696.5616, "trades": 1887, "taker_buy_base": 190.822, "taker_buy_quote": 92229.1482 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 482.4, "high": 485.6, "low": 480.8, "close": 481.2, "volume": 392.115, "close_time": 1771919999999, "quote_volume": 189410.5696, "trades": 1580, "taker_buy_base": 228.81, "taker_buy_quote": 110577.4879 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 481.1, "high": 486.4, "low": 480.0, "close": 484.7, "volume": 524.049, "close_time": 1771923599999, "quote_volume": 253475.1646, "trades": 2357, "taker_buy_base": 253.761, "taker_buy_quote": 122889.5878 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 484.6, "high": 485.7, "low": 481.8, "close": 485.0, "volume": 333.175, "close_time": 1771927199999, "quote_volume": 161124.8063, "trades": 1439, "taker_buy_base": 198.666, "taker_buy_quote": 96068.6967 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 485.1, "high": 485.1, "low": 477.4, "close": 477.9, "volume": 380.671, "close_time": 1771930799999, "quote_volume": 182949.883, "trades": 1747, "taker_buy_base": 180.379, "taker_buy_quote": 86682.402 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 478.2, "high": 479.5, "low": 476.3, "close": 479.0, "volume": 553.102, "close_time": 1771934399999, "quote_volume": 264460.8273, "trades": 2345, "taker_buy_base": 324.311, "taker_buy_quote": 155077.8819 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 479.0, "high": 479.8, "low": 473.8, "close": 476.1, "volume": 428.219, "close_time": 1771937999999, "quote_volume": 203986.0426, "trades": 1763, "taker_buy_base": 232.603, "taker_buy_quote": 110829.5249 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 476.1, "high": 481.3, "low": 474.4, "close": 480.0, "volume": 472.444, "close_time": 1771941599999, "quote_volume": 225584.4836, "trades": 1713, "taker_buy_base": 254.406, "taker_buy_quote": 121516.8001 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 480.0, "high": 481.4, "low": 475.4, "close": 479.6, "volume": 730.913, "close_time": 1771945199999, "quote_volume": 349796.1584, "trades": 3366, "taker_buy_base": 411.118, "taker_buy_quote": 196774.2223 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 479.6, "high": 480.2, "low": 473.1, "close": 475.9, "volume": 631.593, "close_time": 1771948799999, "quote_volume": 301132.198, "trades": 2785, "taker_buy_base": 305.131, "taker_buy_quote": 145484.3027 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 476.0, "high": 480.4, "low": 470.9, "close": 474.8, "volume": 654.58, "close_time": 1771952399999, "quote_volume": 311166.2746, "trades": 2634, "taker_buy_base": 356.098, "taker_buy_quote": 169335.9465 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 474.8, "high": 477.2, "low": 472.5, "close": 476.5, "volume": 391.239, "close_time": 1771955999999, "quote_volume": 185720.6929, "trades": 2088, "taker_buy_base": 231.924, "taker_buy_quote": 110107.6592 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 476.4, "high": 494.8, "low": 474.3, "close": 484.3, "volume": 1578.099, "close_time": 1771959599999, "quote_volume": 768725.6298, "trades": 4876, "taker_buy_base": 880.632, "taker_buy_quote": 428823.1674 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 484.3, "high": 487.1, "low": 482.7, "close": 483.3, "volume": 621.052, "close_time": 1771963199999, "quote_volume": 301178.4538, "trades": 2706, "taker_buy_base": 321.72, "taker_buy_quote": 156000.7131 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 483.0, "high": 484.3, "low": 482.0, "close": 483.0, "volume": 235.69, "close_time": 1771966799999, "quote_volume": 113861.7357, "trades": 1143, "taker_buy_base": 121.07, "taker_buy_quote": 58502.7022 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 482.8, "high": 485.6, "low": 480.5, "close": 485.1, "volume": 893.865, "close_time": 1771970399999, "quote_volume": 431909.3517, "trades": 4443, "taker_buy_base": 512.03, "taker_buy_quote": 247449.8276 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 485.3, "high": 486.0, "low": 482.5, "close": 484.5, "volume": 238.947, "close_time": 1771973999999, "quote_volume": 115692.4623, "trades": 810, "taker_buy_base": 117.807, "taker_buy_quote": 57068.3566 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 484.3, "high": 486.7, "low": 482.8, "close": 484.9, "volume": 456.925, "close_time": 1771977599999, "quote_volume": 221573.9203, "trades": 1785, "taker_buy_base": 237.133, "taker_buy_quote": 115042.707 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 484.9, "high": 493.4, "low": 484.0, "close": 491.5, "volume": 563.548, "close_time": 1771981199999, "quote_volume": 275678.7757, "trades": 2031, "taker_buy_base": 317.168, "taker_buy_quote": 155159.4826 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 491.7, "high": 506.5, "low": 489.7, "close": 499.6, "volume": 1338.714, "close_time": 1771984799999, "quote_volume": 670760.8202, "trades": 4705, "taker_buy_base": 673.265, "taker_buy_quote": 337019.9584 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 499.5, "high": 501.8, "low": 498.0, "close": 500.0, "volume": 763.005, "close_time": 1771988399999, "quote_volume": 381220.9509, "trades": 3378, "taker_buy_base": 419.949, "taker_buy_quote": 209838.6271 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 500.1, "high": 500.6, "low": 496.2, "close": 499.4, "volume": 448.309, "close_time": 1771991999999, "quote_volume": 223662.4699, "trades": 2010, "taker_buy_base": 202.523, "taker_buy_quote": 101051.6603 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 499.5, "high": 501.6, "low": 497.6, "close": 500.0, "volume": 389.305, "close_time": 1771995599999, "quote_volume": 194652.0055, "trades": 1905, "taker_buy_base": 238.444, "taker_buy_quote": 119227.2025 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 500.2, "high": 500.9, "low": 494.3, "close": 495.6, "volume": 517.37, "close_time": 1771999199999, "quote_volume": 257056.561, "trades": 1989, "taker_buy_base": 232.065, "taker_buy_quote": 115338.1964 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 495.6, "high": 495.6, "low": 489.5, "close": 490.7, "volume": 460.739, "close_time": 1772002799999, "quote_volume": 227375.2831, "trades": 2027, "taker_buy_base": 232.333, "taker_buy_quote": 114739.3375 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 490.6, "high": 492.8, "low": 487.6, "close": 491.1, "volume": 600.632, "close_time": 1772006399999, "quote_volume": 294732.3332, "trades": 3028, "taker_buy_base": 364.117, "taker_buy_quote": 178703.239 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 491.0, "high": 493.5, "low": 490.4, "close": 491.5, "volume": 503.024, "close_time": 1772009999999, "quote_volume": 247449.9899, "trades": 2560, "taker_buy_base": 275.248, "taker_buy_quote": 135425.0082 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 491.4, "high": 495.0, "low": 491.3, "close": 492.7, "volume": 610.968, "close_time": 1772013599999, "quote_volume": 301235.9777, "trades": 2867, "taker_buy_base": 327.612, "taker_buy_quote": 161559.9987 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 492.6, "high": 493.8, "low": 491.3, "close": 492.2, "volume": 255.651, "close_time": 1772017199999, "quote_volume": 125971.6678, "trades": 1149, "taker_buy_base": 133.567, "taker_buy_quote": 65819.7641 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 492.3, "high": 493.2, "low": 485.9, "close": 487.3, "volume": 483.82, "close_time": 1772020799999, "quote_volume": 236360.697, "trades": 1858, "taker_buy_base": 239.094, "taker_buy_quote": 116759.7745 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 487.1, "high": 494.0, "low": 487.1, "close": 491.8, "volume": 538.612, "close_time": 1772024399999, "quote_volume": 264405.048, "trades": 1945, "taker_buy_base": 267.004, "taker_buy_quote": 131084.8643 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 491.9, "high": 515.4, "low": 490.7, "close": 507.8, "volume": 1777.586, "close_time": 1772027999999, "quote_volume": 895822.6057, "trades": 5754, "taker_buy_base": 995.208, "taker_buy_quote": 501384.1019 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 507.9, "high": 520.1, "low": 507.1, "close": 516.5, "volume": 1110.241, "close_time": 1772031599999, "quote_volume": 570086.4276, "trades": 4917, "taker_buy_base": 592.364, "taker_buy_quote": 304080.5379 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 516.5, "high": 519.7, "low": 514.8, "close": 517.4, "volume": 608.129, "close_time": 1772035199999, "quote_volume": 314810.3024, "trades": 3259, "taker_buy_base": 317.797, "taker_buy_quote": 164552.8569 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 517.6, "high": 518.0, "low": 511.0, "close": 514.0, "volume": 597.17, "close_time": 1772038799999, "quote_volume": 306928.3012, "trades": 3211, "taker_buy_base": 338.448, "taker_buy_quote": 173921.674 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 514.0, "high": 516.2, "low": 512.4, "close": 514.7, "volume": 558.119, "close_time": 1772042399999, "quote_volume": 287162.8448, "trades": 2742, "taker_buy_base": 301.658, "taker_buy_quote": 155212.7156 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 514.6, "high": 520.2, "low": 511.9, "close": 517.8, "volume": 402.261, "close_time": 1772045999999, "quote_volume": 207731.2382, "trades": 2184, "taker_buy_base": 210.768, "taker_buy_quote": 108871.341 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 517.8, "high": 517.9, "low": 512.1, "close": 515.9, "volume": 547.306, "close_time": 1772049599999, "quote_volume": 281616.0372, "trades": 2761, "taker_buy_base": 314.063, "taker_buy_quote": 161605.322 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 515.8, "high": 516.5, "low": 512.3, "close": 513.2, "volume": 546.858, "close_time": 1772053199999, "quote_volume": 281380.562, "trades": 2406, "taker_buy_base": 281.109, "taker_buy_quote": 144672.2151 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 513.3, "high": 518.1, "low": 509.3, "close": 512.1, "volume": 622.289, "close_time": 1772056799999, "quote_volume": 319239.5552, "trades": 2416, "taker_buy_base": 301.341, "taker_buy_quote": 154587.4018 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 512.2, "high": 513.4, "low": 499.1, "close": 502.6, "volume": 994.691, "close_time": 1772060399999, "quote_volume": 503752.0364, "trades": 3485, "taker_buy_base": 408.259, "taker_buy_quote": 206892.101 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 502.5, "high": 503.6, "low": 490.8, "close": 492.9, "volume": 455.926, "close_time": 1772063999999, "quote_volume": 225955.2211, "trades": 1606, "taker_buy_base": 250.047, "taker_buy_quote": 123748.0461 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 492.8, "high": 496.8, "low": 491.0, "close": 493.0, "volume": 454.048, "close_time": 1772067599999, "quote_volume": 224110.2934, "trades": 2375, "taker_buy_base": 242.849, "taker_buy_quote": 119904.709 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 493.0, "high": 497.6, "low": 492.5, "close": 494.7, "volume": 245.425, "close_time": 1772071199999, "quote_volume": 121529.5572, "trades": 1056, "taker_buy_base": 115.339, "taker_buy_quote": 57144.6242 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 494.9, "high": 502.8, "low": 491.9, "close": 502.8, "volume": 463.839, "close_time": 1772074799999, "quote_volume": 230807.5936, "trades": 1925, "taker_buy_base": 260.769, "taker_buy_quote": 129713.95 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 502.5, "high": 502.7, "low": 496.8, "close": 500.3, "volume": 332.785, "close_time": 1772078399999, "quote_volume": 166377.7848, "trades": 1768, "taker_buy_base": 163.982, "taker_buy_quote": 81996.336 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 500.4, "high": 503.5, "low": 499.1, "close": 502.9, "volume": 344.349, "close_time": 1772081999999, "quote_volume": 172756.442, "trades": 1765, "taker_buy_base": 196.073, "taker_buy_quote": 98413.5436 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 502.8, "high": 503.3, "low": 500.7, "close": 502.4, "volume": 353.514, "close_time": 1772085599999, "quote_volume": 177407.9144, "trades": 1818, "taker_buy_base": 183.13, "taker_buy_quote": 91914.9345 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 502.4, "high": 505.9, "low": 501.2, "close": 502.1, "volume": 298.517, "close_time": 1772089199999, "quote_volume": 150194.0486, "trades": 1622, "taker_buy_base": 144.511, "taker_buy_quote": 72716.9924 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 501.9, "high": 503.6, "low": 501.0, "close": 501.9, "volume": 332.461, "close_time": 1772092799999, "quote_volume": 166865.2413, "trades": 1508, "taker_buy_base": 151.654, "taker_buy_quote": 76133.8205 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 501.7, "high": 503.1, "low": 497.6, "close": 498.0, "volume": 388.943, "close_time": 1772096399999, "quote_volume": 194694.7501, "trades": 1303, "taker_buy_base": 100.395, "taker_buy_quote": 50187.7926 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 498.1, "high": 503.1, "low": 497.7, "close": 502.7, "volume": 226.546, "close_time": 1772099999999, "quote_volume": 113570.2267, "trades": 842, "taker_buy_base": 100.493, "taker_buy_quote": 50380.8798 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 502.7, "high": 502.9, "low": 496.7, "close": 498.3, "volume": 187.093, "close_time": 1772103599999, "quote_volume": 93478.0365, "trades": 843, "taker_buy_base": 53.673, "taker_buy_quote": 26818.4838 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 498.3, "high": 502.5, "low": 498.3, "close": 501.0, "volume": 110.747, "close_time": 1772107199999, "quote_volume": 55475.9568, "trades": 581, "taker_buy_base": 44.64, "taker_buy_quote": 22363.8693 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 500.9, "high": 502.5, "low": 500.5, "close": 501.7, "volume": 113.993, "close_time": 1772110799999, "quote_volume": 57152.807, "trades": 503, "taker_buy_base": 36.614, "taker_buy_quote": 18366.2701 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 501.7, "high": 502.1, "low": 497.1, "close": 497.6, "volume": 158.912, "close_time": 1772114399999, "quote_volume": 79323.9966, "trades": 677, "taker_buy_base": 70.558, "taker_buy_quote": 35203.1884 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 497.6, "high": 497.7, "low": 491.3, "close": 494.5, "volume": 324.369, "close_time": 1772117999999, "quote_volume": 160075.1927, "trades": 1526, "taker_buy_base": 122.574, "taker_buy_quote": 60501.9804 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 494.4, "high": 494.5, "low": 487.4, "close": 489.4, "volume": 400.155, "close_time": 1772121599999, "quote_volume": 195823.9009, "trades": 1716, "taker_buy_base": 251.874, "taker_buy_quote": 123242.6445 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 489.5, "high": 490.0, "low": 479.4, "close": 480.8, "volume": 362.003, "close_time": 1772125199999, "quote_volume": 175046.1292, "trades": 1814, "taker_buy_base": 143.976, "taker_buy_quote": 69639.1327 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 481.0, "high": 483.4, "low": 480.1, "close": 481.4, "volume": 114.568, "close_time": 1772128799999, "quote_volume": 55266.6003, "trades": 734, "taker_buy_base": 69.09, "taker_buy_quote": 33339.3508 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 481.6, "high": 483.7, "low": 479.4, "close": 481.1, "volume": 156.7, "close_time": 1772132399999, "quote_volume": 75413.6697, "trades": 1039, "taker_buy_base": 94.369, "taker_buy_quote": 45416.8108 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 481.0, "high": 484.2, "low": 480.2, "close": 482.7, "volume": 368.343, "close_time": 1772135999999, "quote_volume": 177590.8259, "trades": 1278, "taker_buy_base": 172.976, "taker_buy_quote": 83428.0533 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 482.5, "high": 483.7, "low": 479.8, "close": 480.2, "volume": 99.281, "close_time": 1772139599999, "quote_volume": 47826.7227, "trades": 604, "taker_buy_base": 32.071, "taker_buy_quote": 15452.7188 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 480.2, "high": 481.3, "low": 479.7, "close": 480.0, "volume": 70.189, "close_time": 1772143199999, "quote_volume": 33727.2421, "trades": 375, "taker_buy_base": 22.509, "taker_buy_quote": 10812.5092 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 480.0, "high": 481.0, "low": 476.5, "close": 479.0, "volume": 134.991, "close_time": 1772146799999, "quote_volume": 64578.5094, "trades": 575, "taker_buy_base": 41.866, "taker_buy_quote": 20046.893 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 478.8, "high": 480.3, "low": 477.5, "close": 478.4, "volume": 86.859, "close_time": 1772150399999, "quote_volume": 41604.8401, "trades": 451, "taker_buy_base": 50.064, "taker_buy_quote": 23975.8254 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 478.3, "high": 479.8, "low": 475.5, "close": 477.7, "volume": 147.679, "close_time": 1772153999999, "quote_volume": 70500.231, "trades": 793, "taker_buy_base": 63.396, "taker_buy_quote": 30277.2006 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 477.8, "high": 480.9, "low": 476.5, "close": 480.0, "volume": 200.504, "close_time": 1772157599999, "quote_volume": 95902.1965, "trades": 978, "taker_buy_base": 114.44, "taker_buy_quote": 54711.7267 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 479.9, "high": 481.3, "low": 478.7, "close": 478.7, "volume": 90.917, "close_time": 1772161199999, "quote_volume": 43664.3316, "trades": 418, "taker_buy_base": 39.396, "taker_buy_quote": 18917.6532 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 478.9, "high": 482.3, "low": 478.3, "close": 481.1, "volume": 93.431, "close_time": 1772164799999, "quote_volume": 44868.7103, "trades": 542, "taker_buy_base": 53.745, "taker_buy_quote": 25820.9375 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 481.1, "high": 492.3, "low": 480.7, "close": 485.7, "volume": 639.76, "close_time": 1772168399999, "quote_volume": 311851.3493, "trades": 2532, "taker_buy_base": 367.386, "taker_buy_quote": 179181.2647 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 485.8, "high": 487.1, "low": 484.8, "close": 484.9, "volume": 95.878, "close_time": 1772171999999, "quote_volume": 46613.3135, "trades": 564, "taker_buy_base": 60.331, "taker_buy_quote": 29330.177 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 485.0, "high": 485.4, "low": 478.9, "close": 481.4, "volume": 134.313, "close_time": 1772175599999, "quote_volume": 64711.5031, "trades": 768, "taker_buy_base": 51.825, "taker_buy_quote": 24975.4462 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 481.2, "high": 482.2, "low": 479.3, "close": 481.7, "volume": 86.586, "close_time": 1772179199999, "quote_volume": 41589.9581, "trades": 432, "taker_buy_base": 27.638, "taker_buy_quote": 13280.9448 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 481.6, "high": 484.9, "low": 481.3, "close": 484.7, "volume": 155.132, "close_time": 1772182799999, "quote_volume": 74933.1732, "trades": 590, "taker_buy_base": 61.414, "taker_buy_quote": 29674.6832 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 484.8, "high": 486.0, "low": 480.9, "close": 482.3, "volume": 75.264, "close_time": 1772186399999, "quote_volume": 36393.399, "trades": 567, "taker_buy_base": 32.834, "taker_buy_quote": 15885.4127 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 482.1, "high": 482.9, "low": 477.9, "close": 478.2, "volume": 175.073, "close_time": 1772189999999, "quote_volume": 84037.1428, "trades": 945, "taker_buy_base": 71.491, "taker_buy_quote": 34315.4287 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 478.4, "high": 480.1, "low": 471.2, "close": 474.5, "volume": 327.641, "close_time": 1772193599999, "quote_volume": 155810.3628, "trades": 1599, "taker_buy_base": 152.963, "taker_buy_quote": 72673.5698 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 474.5, "high": 475.4, "low": 471.6, "close": 473.0, "volume": 218.482, "close_time": 1772197199999, "quote_volume": 103502.1284, "trades": 1000, "taker_buy_base": 76.552, "taker_buy_quote": 36262.0531 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 472.8, "high": 473.3, "low": 461.6, "close": 466.5, "volume": 647.45, "close_time": 1772200799999, "quote_volume": 301492.3935, "trades": 2290, "taker_buy_base": 276.474, "taker_buy_quote": 128773.4918 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 466.5, "high": 468.7, "low": 464.4, "close": 466.4, "volume": 271.313, "close_time": 1772204399999, "quote_volume": 126623.837, "trades": 1181, "taker_buy_base": 141.584, "taker_buy_quote": 66072.2724 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 466.0, "high": 469.9, "low": 465.4, "close": 465.9, "volume": 199.675, "close_time": 1772207999999, "quote_volume": 93390.0065, "trades": 951, "taker_buy_base": 95.035, "taker_buy_quote": 44463.65 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 465.7, "high": 468.6, "low": 463.8, "close": 465.4, "volume": 361.946, "close_time": 1772211599999, "quote_volume": 168697.2859, "trades": 1402, "taker_buy_base": 212.113, "taker_buy_quote": 98898.1826 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 465.1, "high": 468.2, "low": 460.9, "close": 467.9, "volume": 297.556, "close_time": 1772215199999, "quote_volume": 138020.1971, "trades": 1261, "taker_buy_base": 114.222, "taker_buy_quote": 52994.8398 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 467.8, "high": 468.3, "low": 463.3, "close": 463.4, "volume": 81.579, "close_time": 1772218799999, "quote_volume": 38002.1072, "trades": 558, "taker_buy_base": 25.583, "taker_buy_quote": 11913.2839 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 463.4, "high": 464.3, "low": 461.4, "close": 463.2, "volume": 944.698, "close_time": 1772222399999, "quote_volume": 437310.7918, "trades": 7809, "taker_buy_base": 536.339, "taker_buy_quote": 248318.728 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 463.3, "high": 464.0, "low": 461.6, "close": 463.3, "volume": 228.38, "close_time": 1772225999999, "quote_volume": 105675.7353, "trades": 547, "taker_buy_base": 54.942, "taker_buy_quote": 25439.6492 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 463.3, "high": 464.9, "low": 459.8, "close": 460.4, "volume": 125.811, "close_time": 1772229599999, "quote_volume": 58100.4737, "trades": 529, "taker_buy_base": 47.293, "taker_buy_quote": 21875.0564 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 460.7, "high": 460.7, "low": 455.1, "close": 458.9, "volume": 202.622, "close_time": 1772233199999, "quote_volume": 92891.5203, "trades": 882, "taker_buy_base": 94.607, "taker_buy_quote": 43364.3604 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 458.7, "high": 461.8, "low": 457.8, "close": 461.5, "volume": 127.679, "close_time": 1772236799999, "quote_volume": 58643.3734, "trades": 600, "taker_buy_base": 54.209, "taker_buy_quote": 24911.6021 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 461.4, "high": 464.4, "low": 461.3, "close": 464.3, "volume": 138.385, "close_time": 1772240399999, "quote_volume": 64131.7824, "trades": 629, "taker_buy_base": 69.651, "taker_buy_quote": 32268.8099 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 464.1, "high": 464.1, "low": 460.6, "close": 462.3, "volume": 193.26, "close_time": 1772243999999, "quote_volume": 89404.3513, "trades": 698, "taker_buy_base": 85.196, "taker_buy_quote": 39375.1778 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 462.6, "high": 464.5, "low": 461.6, "close": 463.4, "volume": 67.626, "close_time": 1772247599999, "quote_volume": 31328.4546, "trades": 286, "taker_buy_base": 42.917, "taker_buy_quote": 19880.6997 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 463.1, "high": 463.1, "low": 460.4, "close": 461.9, "volume": 63.51, "close_time": 1772251199999, "quote_volume": 29328.4457, "trades": 292, "taker_buy_base": 31.976, "taker_buy_quote": 14771.4991 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 461.8, "high": 461.8, "low": 458.1, "close": 459.4, "volume": 53.865, "close_time": 1772254799999, "quote_volume": 24740.4865, "trades": 267, "taker_buy_base": 26.739, "taker_buy_quote": 12276.5545 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 459.5, "high": 459.6, "low": 455.7, "close": 459.0, "volume": 152.245, "close_time": 1772258399999, "quote_volume": 69650.7623, "trades": 619, "taker_buy_base": 66.057, "taker_buy_quote": 30210.1798 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 458.9, "high": 459.2, "low": 443.5, "close": 444.6, "volume": 1416.148, "close_time": 1772261999999, "quote_volume": 635503.9115, "trades": 4444, "taker_buy_base": 644.655, "taker_buy_quote": 289339.2987 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 444.5, "high": 451.4, "low": 440.8, "close": 446.3, "volume": 791.111, "close_time": 1772265599999, "quote_volume": 352698.8013, "trades": 2876, "taker_buy_base": 417.683, "taker_buy_quote": 186329.7751 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 446.1, "high": 448.7, "low": 443.5, "close": 443.8, "volume": 243.877, "close_time": 1772269199999, "quote_volume": 108797.2804, "trades": 1234, "taker_buy_base": 83.141, "taker_buy_quote": 37089.9165 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 443.8, "high": 446.5, "low": 441.2, "close": 442.6, "volume": 229.571, "close_time": 1772272799999, "quote_volume": 101792.7868, "trades": 1262, "taker_buy_base": 116.278, "taker_buy_quote": 51565.4562 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 442.5, "high": 447.0, "low": 439.7, "close": 444.5, "volume": 268.721, "close_time": 1772276399999, "quote_volume": 119165.2886, "trades": 1228, "taker_buy_base": 156.8, "taker_buy_quote": 69499.0292 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 444.3, "high": 447.1, "low": 444.2, "close": 445.4, "volume": 141.154, "close_time": 1772279999999, "quote_volume": 62877.9991, "trades": 752, "taker_buy_base": 77.904, "taker_buy_quote": 34692.7566 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 445.4, "high": 448.2, "low": 444.1, "close": 444.5, "volume": 84.805, "close_time": 1772283599999, "quote_volume": 37861.8592, "trades": 577, "taker_buy_base": 44.079, "taker_buy_quote": 19677.0042 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 444.5, "high": 452.6, "low": 442.0, "close": 449.1, "volume": 294.581, "close_time": 1772287199999, "quote_volume": 131937.7022, "trades": 1471, "taker_buy_base": 179.28, "taker_buy_quote": 80305.5504 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 449.4, "high": 451.7, "low": 443.8, "close": 444.9, "volume": 287.968, "close_time": 1772290799999, "quote_volume": 129212.0554, "trades": 1471, "taker_buy_base": 156.591, "taker_buy_quote": 70309.1506 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 445.1, "high": 447.7, "low": 443.6, "close": 444.8, "volume": 249.598, "close_time": 1772294399999, "quote_volume": 111238.7151, "trades": 1084, "taker_buy_base": 146.289, "taker_buy_quote": 65207.0878 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 444.7, "high": 446.8, "low": 443.3, "close": 445.1, "volume": 191.642, "close_time": 1772297999999, "quote_volume": 85314.4725, "trades": 1003, "taker_buy_base": 123.162, "taker_buy_quote": 54836.7864 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 445.0, "high": 445.4, "low": 441.2, "close": 445.1, "volume": 253.65, "close_time": 1772301599999, "quote_volume": 112392.7918, "trades": 1091, "taker_buy_base": 123.75, "taker_buy_quote": 54869.0372 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 445.2, "high": 450.4, "low": 442.4, "close": 448.0, "volume": 368.131, "close_time": 1772305199999, "quote_volume": 164561.6752, "trades": 1618, "taker_buy_base": 219.953, "taker_buy_quote": 98279.3525 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 447.9, "high": 452.2, "low": 442.6, "close": 449.2, "volume": 344.266, "close_time": 1772308799999, "quote_volume": 153894.9575, "trades": 1704, "taker_buy_base": 156.679, "taker_buy_quote": 70041.5262 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 449.2, "high": 460.6, "low": 447.8, "close": 458.3, "volume": 660.805, "close_time": 1772312399999, "quote_volume": 300557.5787, "trades": 2511, "taker_buy_base": 355.002, "taker_buy_quote": 161125.3411 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 458.3, "high": 458.8, "low": 453.4, "close": 455.6, "volume": 225.252, "close_time": 1772315999999, "quote_volume": 102703.6507, "trades": 1194, "taker_buy_base": 121.059, "taker_buy_quote": 55199.5397 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 455.6, "high": 468.9, "low": 454.9, "close": 460.6, "volume": 556.344, "close_time": 1772319599999, "quote_volume": 257537.6792, "trades": 2420, "taker_buy_base": 365.867, "taker_buy_quote": 169478.0662 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 460.4, "high": 460.9, "low": 455.5, "close": 457.8, "volume": 214.518, "close_time": 1772323199999, "quote_volume": 98170.1395, "trades": 1061, "taker_buy_base": 124.519, "taker_buy_quote": 57003.1436 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 457.7, "high": 459.0, "low": 453.0, "close": 455.9, "volume": 147.597, "close_time": 1772326799999, "quote_volume": 67265.0536, "trades": 916, "taker_buy_base": 46.622, "taker_buy_quote": 21246.9569 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 455.8, "high": 462.9, "low": 451.5, "close": 461.1, "volume": 232.962, "close_time": 1772330399999, "quote_volume": 106558.874, "trades": 1355, "taker_buy_base": 115.495, "taker_buy_quote": 52963.3322 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 460.9, "high": 467.1, "low": 460.8, "close": 464.2, "volume": 302.756, "close_time": 1772333999999, "quote_volume": 140638.2923, "trades": 2019, "taker_buy_base": 139.619, "taker_buy_quote": 64842.6493 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 464.1, "high": 464.9, "low": 460.1, "close": 461.4, "volume": 275.619, "close_time": 1772337599999, "quote_volume": 127551.612, "trades": 1624, "taker_buy_base": 130.451, "taker_buy_quote": 60385.8091 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 461.5, "high": 462.1, "low": 455.7, "close": 459.7, "volume": 226.47, "close_time": 1772341199999, "quote_volume": 103889.5717, "trades": 1512, "taker_buy_base": 105.851, "taker_buy_quote": 48581.018 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 459.8, "high": 460.1, "low": 457.0, "close": 457.4, "volume": 201.049, "close_time": 1772344799999, "quote_volume": 92235.7811, "trades": 976, "taker_buy_base": 95.102, "taker_buy_quote": 43650.9507 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 457.5, "high": 458.0, "low": 451.7, "close": 452.3, "volume": 251.636, "close_time": 1772348399999, "quote_volume": 114402.1593, "trades": 1512, "taker_buy_base": 108.554, "taker_buy_quote": 49352.1863 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 452.5, "high": 453.7, "low": 449.8, "close": 453.2, "volume": 161.185, "close_time": 1772351999999, "quote_volume": 72828.3695, "trades": 1007, "taker_buy_base": 101.476, "taker_buy_quote": 45863.4542 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 453.2, "high": 454.2, "low": 445.6, "close": 446.9, "volume": 381.51, "close_time": 1772355599999, "quote_volume": 171897.7023, "trades": 2205, "taker_buy_base": 188.449, "taker_buy_quote": 84953.9591 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 446.8, "high": 449.3, "low": 445.7, "close": 446.8, "volume": 202.113, "close_time": 1772359199999, "quote_volume": 90418.0544, "trades": 1282, "taker_buy_base": 99.668, "taker_buy_quote": 44605.3833 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 446.6, "high": 448.5, "low": 444.7, "close": 445.6, "volume": 336.028, "close_time": 1772362799999, "quote_volume": 150011.4551, "trades": 1842, "taker_buy_base": 171.044, "taker_buy_quote": 76377.1869 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 445.8, "high": 448.0, "low": 445.4, "close": 446.6, "volume": 266.308, "close_time": 1772366399999, "quote_volume": 118975.8987, "trades": 1168, "taker_buy_base": 180.249, "taker_buy_quote": 80518.8612 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 446.4, "high": 447.9, "low": 445.4, "close": 445.7, "volume": 221.075, "close_time": 1772369999999, "quote_volume": 98702.5355, "trades": 1129, "taker_buy_base": 88.915, "taker_buy_quote": 39705.9482 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 445.8, "high": 454.0, "low": 445.4, "close": 449.9, "volume": 582.225, "close_time": 1772373599999, "quote_volume": 261401.4153, "trades": 2712, "taker_buy_base": 261.505, "taker_buy_quote": 117441.9858 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 449.9, "high": 452.7, "low": 446.6, "close": 447.1, "volume": 380.859, "close_time": 1772377199999, "quote_volume": 171291.4109, "trades": 1750, "taker_buy_base": 167.771, "taker_buy_quote": 75526.2652 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 446.9, "high": 450.1, "low": 446.5, "close": 447.6, "volume": 204.057, "close_time": 1772380799999, "quote_volume": 91567.7517, "trades": 990, "taker_buy_base": 109.244, "taker_buy_quote": 49026.6682 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 447.7, "high": 450.0, "low": 436.7, "close": 440.0, "volume": 575.04, "close_time": 1772384399999, "quote_volume": 255183.0181, "trades": 2591, "taker_buy_base": 285.0, "taker_buy_quote": 126374.0879 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 439.8, "high": 440.8, "low": 434.3, "close": 439.0, "volume": 570.717, "close_time": 1772387999999, "quote_volume": 250451.7642, "trades": 1949, "taker_buy_base": 313.629, "taker_buy_quote": 137672.7672 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 439.0, "high": 443.8, "low": 438.8, "close": 439.7, "volume": 497.524, "close_time": 1772391599999, "quote_volume": 219379.5669, "trades": 1694, "taker_buy_base": 258.244, "taker_buy_quote": 113840.2621 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 439.6, "high": 439.8, "low": 435.4, "close": 437.1, "volume": 278.567, "close_time": 1772395199999, "quote_volume": 121752.0006, "trades": 1132, "taker_buy_base": 142.36, "taker_buy_quote": 62256.22 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 437.0, "high": 437.0, "low": 432.1, "close": 432.8, "volume": 379.316, "close_time": 1772398799999, "quote_volume": 164548.2782, "trades": 1633, "taker_buy_base": 206.129, "taker_buy_quote": 89421.6838 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 432.8, "high": 439.6, "low": 432.8, "close": 439.2, "volume": 329.328, "close_time": 1772402399999, "quote_volume": 144042.9614, "trades": 1472, "taker_buy_base": 181.218, "taker_buy_quote": 79237.5779 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 439.2, "high": 445.0, "low": 437.7, "close": 437.7, "volume": 301.488, "close_time": 1772405999999, "quote_volume": 133089.6585, "trades": 1311, "taker_buy_base": 137.536, "taker_buy_quote": 60716.8509 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 437.6, "high": 443.1, "low": 435.0, "close": 441.6, "volume": 355.784, "close_time": 1772409599999, "quote_volume": 156121.2227, "trades": 1422, "taker_buy_base": 172.476, "taker_buy_quote": 75667.232 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 441.8, "high": 447.5, "low": 441.3, "close": 446.4, "volume": 298.72, "close_time": 1772413199999, "quote_volume": 132592.1276, "trades": 1215, "taker_buy_base": 156.861, "taker_buy_quote": 69604.8071 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 446.4, "high": 454.3, "low": 445.9, "close": 450.1, "volume": 293.604, "close_time": 1772416799999, "quote_volume": 131936.1597, "trades": 1510, "taker_buy_base": 121.57, "taker_buy_quote": 54634.297 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 450.3, "high": 450.8, "low": 446.6, "close": 449.5, "volume": 227.014, "close_time": 1772420399999, "quote_volume": 101918.8646, "trades": 1241, "taker_buy_base": 98.71, "taker_buy_quote": 44349.8731 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 449.7, "high": 451.4, "low": 447.0, "close": 450.4, "volume": 202.318, "close_time": 1772423999999, "quote_volume": 90959.8599, "trades": 1072, "taker_buy_base": 113.697, "taker_buy_quote": 51123.8941 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 450.4, "high": 450.7, "low": 448.1, "close": 449.4, "volume": 241.697, "close_time": 1772427599999, "quote_volume": 108594.5372, "trades": 1215, "taker_buy_base": 96.909, "taker_buy_quote": 43550.7273 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 449.3, "high": 453.5, "low": 447.9, "close": 451.9, "volume": 168.029, "close_time": 1772431199999, "quote_volume": 75784.4503, "trades": 797, "taker_buy_base": 79.828, "taker_buy_quote": 36016.461 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 452.1, "high": 452.2, "low": 444.8, "close": 446.7, "volume": 355.702, "close_time": 1772434799999, "quote_volume": 159145.5418, "trades": 1564, "taker_buy_base": 169.002, "taker_buy_quote": 75651.8004 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 446.7, "high": 447.0, "low": 440.0, "close": 440.9, "volume": 313.885, "close_time": 1772438399999, "quote_volume": 138801.1837, "trades": 1518, "taker_buy_base": 158.809, "taker_buy_quote": 70233.6257 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 440.7, "high": 440.7, "low": 436.4, "close": 437.8, "volume": 333.516, "close_time": 1772441999999, "quote_volume": 146178.7493, "trades": 1373, "taker_buy_base": 131.463, "taker_buy_quote": 57630.7247 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 437.8, "high": 445.9, "low": 437.1, "close": 437.7, "volume": 610.108, "close_time": 1772445599999, "quote_volume": 269190.1081, "trades": 2656, "taker_buy_base": 286.111, "taker_buy_quote": 126326.2184 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 437.7, "high": 440.0, "low": 437.2, "close": 439.8, "volume": 288.772, "close_time": 1772449199999, "quote_volume": 126751.5166, "trades": 1157, "taker_buy_base": 186.923, "taker_buy_quote": 82068.2555 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 439.6, "high": 439.8, "low": 436.2, "close": 437.8, "volume": 238.079, "close_time": 1772452799999, "quote_volume": 104130.9993, "trades": 942, "taker_buy_base": 112.569, "taker_buy_quote": 49235.0599 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 437.9, "high": 442.5, "low": 437.2, "close": 441.4, "volume": 346.448, "close_time": 1772456399999, "quote_volume": 152579.6835, "trades": 1540, "taker_buy_base": 204.35, "taker_buy_quote": 90001.1824 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 441.5, "high": 444.6, "low": 439.4, "close": 440.5, "volume": 328.67, "close_time": 1772459999999, "quote_volume": 145249.3677, "trades": 1425, "taker_buy_base": 182.1, "taker_buy_quote": 80487.9653 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 440.5, "high": 444.9, "low": 437.2, "close": 444.0, "volume": 654.917, "close_time": 1772463599999, "quote_volume": 289025.5816, "trades": 2752, "taker_buy_base": 362.017, "taker_buy_quote": 159879.4901 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 444.0, "high": 452.2, "low": 442.5, "close": 447.6, "volume": 797.647, "close_time": 1772467199999, "quote_volume": 357464.3767, "trades": 3150, "taker_buy_base": 393.989, "taker_buy_quote": 176725.0575 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 447.7, "high": 453.9, "low": 445.4, "close": 448.5, "volume": 583.491, "close_time": 1772470799999, "quote_volume": 262396.5107, "trades": 2737, "taker_buy_base": 312.217, "taker_buy_quote": 140513.5717 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 448.6, "high": 449.8, "low": 442.2, "close": 446.2, "volume": 490.877, "close_time": 1772474399999, "quote_volume": 218941.7161, "trades": 2446, "taker_buy_base": 201.268, "taker_buy_quote": 89763.6739 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 446.0, "high": 449.3, "low": 443.5, "close": 446.1, "volume": 353.082, "close_time": 1772477999999, "quote_volume": 157874.1463, "trades": 1659, "taker_buy_base": 135.816, "taker_buy_quote": 60732.587 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 446.2, "high": 447.3, "low": 443.0, "close": 444.8, "volume": 416.647, "close_time": 1772481599999, "quote_volume": 185522.286, "trades": 2027, "taker_buy_base": 175.23, "taker_buy_quote": 78036.6452 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 444.7, "high": 446.9, "low": 441.2, "close": 442.4, "volume": 311.343, "close_time": 1772485199999, "quote_volume": 138071.6434, "trades": 1134, "taker_buy_base": 214.988, "taker_buy_quote": 95354.5861 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 442.3, "high": 448.5, "low": 440.7, "close": 447.1, "volume": 240.424, "close_time": 1772488799999, "quote_volume": 106631.1748, "trades": 1277, "taker_buy_base": 113.207, "taker_buy_quote": 50230.9125 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 447.1, "high": 450.9, "low": 447.1, "close": 448.7, "volume": 299.329, "close_time": 1772492399999, "quote_volume": 134357.502, "trades": 1283, "taker_buy_base": 105.476, "taker_buy_quote": 47373.2338 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 448.5, "high": 448.7, "low": 443.0, "close": 445.5, "volume": 231.162, "close_time": 1772495999999, "quote_volume": 102875.7155, "trades": 994, "taker_buy_base": 78.925, "taker_buy_quote": 35096.2762 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 445.5, "high": 448.5, "low": 444.2, "close": 446.9, "volume": 306.37, "close_time": 1772499599999, "quote_volume": 136790.2415, "trades": 1462, "taker_buy_base": 141.17, "taker_buy_quote": 63066.1159 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 447.0, "high": 447.6, "low": 443.4, "close": 443.8, "volume": 240.523, "close_time": 1772503199999, "quote_volume": 107302.2796, "trades": 1069, "taker_buy_base": 118.299, "taker_buy_quote": 52803.213 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 443.7, "high": 445.0, "low": 439.7, "close": 444.5, "volume": 179.7, "close_time": 1772506799999, "quote_volume": 79407.7335, "trades": 899, "taker_buy_base": 65.558, "taker_buy_quote": 28992.0863 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 444.2, "high": 444.9, "low": 440.8, "close": 444.3, "volume": 127.472, "close_time": 1772510399999, "quote_volume": 56478.4706, "trades": 622, "taker_buy_base": 39.336, "taker_buy_quote": 17455.9151 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 444.4, "high": 445.2, "low": 441.6, "close": 441.9, "volume": 152.567, "close_time": 1772513999999, "quote_volume": 67604.3658, "trades": 761, "taker_buy_base": 58.263, "taker_buy_quote": 25826.5325 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 442.0, "high": 444.5, "low": 440.2, "close": 441.6, "volume": 194.121, "close_time": 1772517599999, "quote_volume": 85890.1457, "trades": 980, "taker_buy_base": 98.739, "taker_buy_quote": 43703.5008 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 441.5, "high": 444.1, "low": 440.7, "close": 444.0, "volume": 247.146, "close_time": 1772521199999, "quote_volume": 109156.8909, "trades": 1190, "taker_buy_base": 116.969, "taker_buy_quote": 51681.8495 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 443.7, "high": 448.3, "low": 443.6, "close": 444.4, "volume": 327.51, "close_time": 1772524799999, "quote_volume": 146187.7262, "trades": 1524, "taker_buy_base": 144.199, "taker_buy_quote": 64394.1207 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 444.3, "high": 444.3, "low": 435.6, "close": 437.0, "volume": 324.594, "close_time": 1772528399999, "quote_volume": 142738.6975, "trades": 1575, "taker_buy_base": 149.88, "taker_buy_quote": 65876.757 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 436.7, "high": 438.4, "low": 434.6, "close": 436.3, "volume": 274.856, "close_time": 1772531999999, "quote_volume": 119980.2267, "trades": 1284, "taker_buy_base": 124.476, "taker_buy_quote": 54356.0805 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 436.2, "high": 440.5, "low": 435.4, "close": 437.8, "volume": 283.045, "close_time": 1772535599999, "quote_volume": 123931.1634, "trades": 1326, "taker_buy_base": 170.802, "taker_buy_quote": 74816.3167 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 437.8, "high": 439.6, "low": 436.7, "close": 437.6, "volume": 180.022, "close_time": 1772539199999, "quote_volume": 78851.6101, "trades": 881, "taker_buy_base": 84.484, "taker_buy_quote": 37021.1621 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 437.9, "high": 441.5, "low": 435.6, "close": 436.9, "volume": 247.969, "close_time": 1772542799999, "quote_volume": 108548.2399, "trades": 1129, "taker_buy_base": 137.789, "taker_buy_quote": 60320.6126 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 436.9, "high": 436.9, "low": 432.6, "close": 434.3, "volume": 281.296, "close_time": 1772546399999, "quote_volume": 122465.5262, "trades": 1398, "taker_buy_base": 131.223, "taker_buy_quote": 57136.1951 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 434.3, "high": 437.7, "low": 432.3, "close": 434.9, "volume": 363.998, "close_time": 1772549999999, "quote_volume": 158278.7713, "trades": 1538, "taker_buy_base": 179.684, "taker_buy_quote": 78168.4893 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 434.7, "high": 441.2, "low": 434.0, "close": 440.5, "volume": 457.949, "close_time": 1772553599999, "quote_volume": 200373.5411, "trades": 2127, "taker_buy_base": 235.267, "taker_buy_quote": 102964.0925 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 440.4, "high": 445.4, "low": 436.7, "close": 441.4, "volume": 333.277, "close_time": 1772557199999, "quote_volume": 147347.6704, "trades": 1933, "taker_buy_base": 177.489, "taker_buy_quote": 78517.5813 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 441.5, "high": 442.8, "low": 437.3, "close": 441.3, "volume": 175.22, "close_time": 1772560799999, "quote_volume": 77115.8203, "trades": 1086, "taker_buy_base": 79.895, "taker_buy_quote": 35174.3881 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 441.4, "high": 444.6, "low": 440.3, "close": 442.7, "volume": 192.522, "close_time": 1772564399999, "quote_volume": 85233.2529, "trades": 1108, "taker_buy_base": 115.7, "taker_buy_quote": 51228.7994 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 442.9, "high": 443.2, "low": 440.1, "close": 441.6, "volume": 145.969, "close_time": 1772567999999, "quote_volume": 64497.7627, "trades": 802, "taker_buy_base": 73.478, "taker_buy_quote": 32483.2305 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 441.6, "high": 442.2, "low": 439.1, "close": 439.3, "volume": 136.522, "close_time": 1772571599999, "quote_volume": 60214.7687, "trades": 841, "taker_buy_base": 54.305, "taker_buy_quote": 23959.0264 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 439.3, "high": 442.0, "low": 438.2, "close": 441.9, "volume": 131.422, "close_time": 1772575199999, "quote_volume": 57820.0734, "trades": 761, "taker_buy_base": 81.208, "taker_buy_quote": 35745.7737 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 441.9, "high": 449.1, "low": 441.9, "close": 447.3, "volume": 373.77, "close_time": 1772578799999, "quote_volume": 166583.64, "trades": 1349, "taker_buy_base": 252.302, "taker_buy_quote": 112571.169 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 447.2, "high": 450.0, "low": 443.8, "close": 444.0, "volume": 151.438, "close_time": 1772582399999, "quote_volume": 67720.56, "trades": 780, "taker_buy_base": 63.055, "taker_buy_quote": 28218.8359 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 444.1, "high": 445.1, "low": 442.1, "close": 442.9, "volume": 298.111, "close_time": 1772585999999, "quote_volume": 132273.3477, "trades": 1448, "taker_buy_base": 139.9, "taker_buy_quote": 62089.7649 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 442.8, "high": 445.4, "low": 441.3, "close": 443.3, "volume": 221.28, "close_time": 1772589599999, "quote_volume": 98063.1634, "trades": 1131, "taker_buy_base": 99.685, "taker_buy_quote": 44174.4633 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 443.4, "high": 444.1, "low": 441.3, "close": 443.9, "volume": 194.549, "close_time": 1772593199999, "quote_volume": 86159.4711, "trades": 1004, "taker_buy_base": 111.225, "taker_buy_quote": 49253.7981 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 443.7, "high": 444.0, "low": 439.7, "close": 442.6, "volume": 198.389, "close_time": 1772596799999, "quote_volume": 87723.597, "trades": 930, "taker_buy_base": 71.149, "taker_buy_quote": 31430.7918 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 442.7, "high": 443.0, "low": 439.1, "close": 441.5, "volume": 220.862, "close_time": 1772600399999, "quote_volume": 97354.7179, "trades": 848, "taker_buy_base": 103.607, "taker_buy_quote": 45676.5384 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 441.4, "high": 443.3, "low": 439.8, "close": 441.5, "volume": 117.139, "close_time": 1772603999999, "quote_volume": 51715.0861, "trades": 562, "taker_buy_base": 50.381, "taker_buy_quote": 22256.8732 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 441.4, "high": 442.4, "low": 439.5, "close": 441.1, "volume": 111.472, "close_time": 1772607599999, "quote_volume": 49162.0721, "trades": 413, "taker_buy_base": 45.777, "taker_buy_quote": 20190.7628 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 441.2, "high": 457.6, "low": 439.8, "close": 452.3, "volume": 741.784, "close_time": 1772611199999, "quote_volume": 334540.362, "trades": 2407, "taker_buy_base": 488.047, "taker_buy_quote": 220043.8873 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 452.3, "high": 457.9, "low": 449.8, "close": 457.9, "volume": 548.525, "close_time": 1772614799999, "quote_volume": 248664.7597, "trades": 2036, "taker_buy_base": 318.503, "taker_buy_quote": 144385.18 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 457.8, "high": 462.5, "low": 457.1, "close": 460.1, "volume": 595.274, "close_time": 1772618399999, "quote_volume": 274014.5123, "trades": 2378, "taker_buy_base": 285.532, "taker_buy_quote": 131406.7199 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 460.2, "high": 461.9, "low": 454.9, "close": 456.7, "volume": 334.606, "close_time": 1772621999999, "quote_volume": 153296.3801, "trades": 1495, "taker_buy_base": 164.34, "taker_buy_quote": 75244.9176 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 456.7, "high": 459.2, "low": 456.2, "close": 458.4, "volume": 121.349, "close_time": 1772625599999, "quote_volume": 55573.3446, "trades": 591, "taker_buy_base": 63.367, "taker_buy_quote": 29030.844 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 458.7, "high": 459.9, "low": 453.2, "close": 458.1, "volume": 266.223, "close_time": 1772629199999, "quote_volume": 121416.8839, "trades": 1173, "taker_buy_base": 130.416, "taker_buy_quote": 59527.0623 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 458.0, "high": 460.4, "low": 457.7, "close": 460.0, "volume": 101.334, "close_time": 1772632799999, "quote_volume": 46547.3321, "trades": 576, "taker_buy_base": 44.986, "taker_buy_quote": 20667.8963 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 460.0, "high": 472.7, "low": 455.1, "close": 468.1, "volume": 1069.307, "close_time": 1772636399999, "quote_volume": 495462.2486, "trades": 4309, "taker_buy_base": 606.08, "taker_buy_quote": 281144.1178 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 468.4, "high": 473.0, "low": 465.5, "close": 472.6, "volume": 396.863, "close_time": 1772639999999, "quote_volume": 186420.723, "trades": 1779, "taker_buy_base": 180.596, "taker_buy_quote": 84824.5278 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 472.6, "high": 473.3, "low": 466.6, "close": 470.0, "volume": 415.977, "close_time": 1772643599999, "quote_volume": 195309.4108, "trades": 2501, "taker_buy_base": 173.879, "taker_buy_quote": 81649.4026 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 470.0, "high": 470.8, "low": 464.2, "close": 467.5, "volume": 258.208, "close_time": 1772647199999, "quote_volume": 120726.9862, "trades": 1557, "taker_buy_base": 131.132, "taker_buy_quote": 61293.7478 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 467.6, "high": 471.4, "low": 465.8, "close": 471.1, "volume": 174.81, "close_time": 1772650799999, "quote_volume": 81921.0356, "trades": 1058, "taker_buy_base": 108.194, "taker_buy_quote": 50723.1209 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 471.1, "high": 476.8, "low": 470.9, "close": 471.8, "volume": 327.875, "close_time": 1772654399999, "quote_volume": 155235.9159, "trades": 1511, "taker_buy_base": 130.708, "taker_buy_quote": 61902.9448 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 471.9, "high": 472.5, "low": 467.3, "close": 467.6, "volume": 222.459, "close_time": 1772657999999, "quote_volume": 104604.5954, "trades": 1219, "taker_buy_base": 109.209, "taker_buy_quote": 51348.4589 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 467.7, "high": 470.8, "low": 467.2, "close": 470.4, "volume": 215.382, "close_time": 1772661599999, "quote_volume": 101030.8507, "trades": 931, "taker_buy_base": 117.645, "taker_buy_quote": 55169.7731 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 470.7, "high": 471.9, "low": 465.7, "close": 466.5, "volume": 183.213, "close_time": 1772665199999, "quote_volume": 85821.0039, "trades": 709, "taker_buy_base": 91.653, "taker_buy_quote": 42965.8687 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 466.1, "high": 468.8, "low": 464.7, "close": 467.1, "volume": 180.389, "close_time": 1772668799999, "quote_volume": 84100.4354, "trades": 830, "taker_buy_base": 104.716, "taker_buy_quote": 48822.5182 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 467.0, "high": 467.0, "low": 456.9, "close": 461.9, "volume": 600.423, "close_time": 1772672399999, "quote_volume": 277091.3947, "trades": 2427, "taker_buy_base": 239.696, "taker_buy_quote": 110591.1533 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 461.9, "high": 464.2, "low": 459.1, "close": 459.6, "volume": 215.428, "close_time": 1772675999999, "quote_volume": 99568.1396, "trades": 1190, "taker_buy_base": 93.181, "taker_buy_quote": 43094.4447 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 459.7, "high": 462.0, "low": 458.5, "close": 459.6, "volume": 138.317, "close_time": 1772679599999, "quote_volume": 63607.17, "trades": 769, "taker_buy_base": 73.187, "taker_buy_quote": 33671.2159 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 459.6, "high": 461.3, "low": 459.1, "close": 460.4, "volume": 106.414, "close_time": 1772683199999, "quote_volume": 48973.0046, "trades": 554, "taker_buy_base": 58.787, "taker_buy_quote": 27063.8975 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 460.5, "high": 464.7, "low": 460.4, "close": 462.9, "volume": 269.349, "close_time": 1772686799999, "quote_volume": 124629.2605, "trades": 1415, "taker_buy_base": 166.956, "taker_buy_quote": 77239.2462 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 463.0, "high": 463.9, "low": 459.9, "close": 460.4, "volume": 108.157, "close_time": 1772690399999, "quote_volume": 49961.7737, "trades": 607, "taker_buy_base": 53.682, "taker_buy_quote": 24802.0743 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 460.5, "high": 461.3, "low": 458.4, "close": 460.8, "volume": 207.53, "close_time": 1772693999999, "quote_volume": 95443.3536, "trades": 773, "taker_buy_base": 127.642, "taker_buy_quote": 58708.236 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 460.5, "high": 460.7, "low": 456.5, "close": 458.9, "volume": 310.329, "close_time": 1772697599999, "quote_volume": 142240.5705, "trades": 1211, "taker_buy_base": 121.557, "taker_buy_quote": 55733.3851 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 458.8, "high": 460.6, "low": 458.1, "close": 460.5, "volume": 182.514, "close_time": 1772701199999, "quote_volume": 83858.5997, "trades": 649, "taker_buy_base": 129.93, "taker_buy_quote": 59705.3392 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 460.3, "high": 464.2, "low": 460.3, "close": 463.9, "volume": 198.176, "close_time": 1772704799999, "quote_volume": 91690.9811, "trades": 787, "taker_buy_base": 102.839, "taker_buy_quote": 47578.4376 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 463.9, "high": 467.8, "low": 462.0, "close": 467.1, "volume": 292.763, "close_time": 1772708399999, "quote_volume": 136030.2384, "trades": 931, "taker_buy_base": 177.991, "taker_buy_quote": 82691.8743 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 466.9, "high": 467.2, "low": 461.7, "close": 463.2, "volume": 269.149, "close_time": 1772711999999, "quote_volume": 125013.4269, "trades": 909, "taker_buy_base": 132.411, "taker_buy_quote": 61478.9918 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 463.1, "high": 464.0, "low": 461.0, "close": 463.1, "volume": 129.096, "close_time": 1772715599999, "quote_volume": 59705.2288, "trades": 607, "taker_buy_base": 64.898, "taker_buy_quote": 30018.4854 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 463.0, "high": 463.0, "low": 459.0, "close": 461.8, "volume": 143.166, "close_time": 1772719199999, "quote_volume": 66031.6504, "trades": 396, "taker_buy_base": 51.133, "taker_buy_quote": 23610.9519 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 462.0, "high": 465.1, "low": 459.0, "close": 463.9, "volume": 377.34, "close_time": 1772722799999, "quote_volume": 174231.2603, "trades": 1836, "taker_buy_base": 222.977, "taker_buy_quote": 102966.0655 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 464.2, "high": 464.4, "low": 458.0, "close": 459.1, "volume": 263.575, "close_time": 1772726399999, "quote_volume": 121238.6414, "trades": 1315, "taker_buy_base": 126.651, "taker_buy_quote": 58274.9822 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 459.2, "high": 462.2, "low": 454.5, "close": 461.2, "volume": 181.395, "close_time": 1772729999999, "quote_volume": 82999.6501, "trades": 1001, "taker_buy_base": 90.469, "taker_buy_quote": 41447.1001 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 461.3, "high": 463.1, "low": 456.8, "close": 457.2, "volume": 241.638, "close_time": 1772733599999, "quote_volume": 110802.3833, "trades": 969, "taker_buy_base": 87.129, "taker_buy_quote": 39969.0769 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 457.0, "high": 457.5, "low": 455.1, "close": 456.8, "volume": 405.053, "close_time": 1772737199999, "quote_volume": 184837.2521, "trades": 2017, "taker_buy_base": 195.649, "taker_buy_quote": 89297.8521 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 456.7, "high": 460.0, "low": 456.6, "close": 456.8, "volume": 181.154, "close_time": 1772740799999, "quote_volume": 82987.9285, "trades": 978, "taker_buy_base": 94.952, "taker_buy_quote": 43500.0981 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 456.7, "high": 461.0, "low": 456.7, "close": 460.6, "volume": 73.29, "close_time": 1772744399999, "quote_volume": 33629.8334, "trades": 452, "taker_buy_base": 48.312, "taker_buy_quote": 22168.7475 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 460.6, "high": 461.2, "low": 459.4, "close": 459.9, "volume": 71.85, "close_time": 1772747999999, "quote_volume": 33072.2676, "trades": 381, "taker_buy_base": 32.817, "taker_buy_quote": 15112.0525 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 460.0, "high": 462.5, "low": 459.9, "close": 462.1, "volume": 65.227, "close_time": 1772751599999, "quote_volume": 30104.9541, "trades": 435, "taker_buy_base": 46.701, "taker_buy_quote": 21560.4035 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 462.1, "high": 464.2, "low": 461.4, "close": 461.6, "volume": 70.052, "close_time": 1772755199999, "quote_volume": 32445.6801, "trades": 461, "taker_buy_base": 29.897, "taker_buy_quote": 13845.2364 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 461.5, "high": 463.3, "low": 460.4, "close": 461.1, "volume": 83.984, "close_time": 1772758799999, "quote_volume": 38791.8886, "trades": 452, "taker_buy_base": 39.094, "taker_buy_quote": 18065.9452 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 461.1, "high": 463.1, "low": 458.0, "close": 462.5, "volume": 216.338, "close_time": 1772762399999, "quote_volume": 99771.4652, "trades": 948, "taker_buy_base": 126.107, "taker_buy_quote": 58185.2161 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 462.5, "high": 463.2, "low": 459.6, "close": 460.1, "volume": 141.901, "close_time": 1772765999999, "quote_volume": 65376.6698, "trades": 515, "taker_buy_base": 45.148, "taker_buy_quote": 20807.0303 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 460.1, "high": 461.6, "low": 460.1, "close": 460.2, "volume": 41.177, "close_time": 1772769599999, "quote_volume": 18981.8526, "trades": 242, "taker_buy_base": 18.358, "taker_buy_quote": 8462.8994 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 460.1, "high": 460.5, "low": 457.1, "close": 458.9, "volume": 44.682, "close_time": 1772773199999, "quote_volume": 20476.5386, "trades": 292, "taker_buy_base": 14.304, "taker_buy_quote": 6558.7516 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 458.8, "high": 459.5, "low": 456.0, "close": 458.1, "volume": 106.379, "close_time": 1772776799999, "quote_volume": 48733.1871, "trades": 528, "taker_buy_base": 67.353, "taker_buy_quote": 30860.8814 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 458.1, "high": 458.9, "low": 456.9, "close": 458.3, "volume": 59.239, "close_time": 1772780399999, "quote_volume": 27098.0248, "trades": 326, "taker_buy_base": 32.433, "taker_buy_quote": 14837.6097 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 458.3, "high": 460.3, "low": 457.0, "close": 459.6, "volume": 84.136, "close_time": 1772783999999, "quote_volume": 38667.0559, "trades": 295, "taker_buy_base": 53.812, "taker_buy_quote": 24735.4116 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 459.6, "high": 459.8, "low": 457.9, "close": 458.2, "volume": 79.351, "close_time": 1772787599999, "quote_volume": 36441.6769, "trades": 287, "taker_buy_base": 34.668, "taker_buy_quote": 15923.2081 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 458.3, "high": 459.1, "low": 455.6, "close": 457.0, "volume": 80.831, "close_time": 1772791199999, "quote_volume": 36890.1117, "trades": 318, "taker_buy_base": 26.607, "taker_buy_quote": 12148.3148 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 457.0, "high": 458.3, "low": 456.1, "close": 456.9, "volume": 67.928, "close_time": 1772794799999, "quote_volume": 31052.3928, "trades": 262, "taker_buy_base": 45.475, "taker_buy_quote": 20787.5714 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 456.8, "high": 457.0, "low": 453.1, "close": 453.2, "volume": 55.68, "close_time": 1772798399999, "quote_volume": 25325.3754, "trades": 297, "taker_buy_base": 28.135, "taker_buy_quote": 12796.2648 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 453.1, "high": 453.6, "low": 450.8, "close": 452.0, "volume": 89.11, "close_time": 1772801999999, "quote_volume": 40300.7368, "trades": 520, "taker_buy_base": 37.351, "taker_buy_quote": 16894.2254 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 452.3, "high": 453.9, "low": 445.3, "close": 445.4, "volume": 428.895, "close_time": 1772805599999, "quote_volume": 193055.3844, "trades": 1218, "taker_buy_base": 191.119, "taker_buy_quote": 86054.322 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 445.3, "high": 447.7, "low": 442.2, "close": 444.0, "volume": 340.1, "close_time": 1772809199999, "quote_volume": 151265.3472, "trades": 1572, "taker_buy_base": 179.161, "taker_buy_quote": 79695.6118 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 444.2, "high": 446.6, "low": 442.4, "close": 443.2, "volume": 135.618, "close_time": 1772812799999, "quote_volume": 60299.8996, "trades": 732, "taker_buy_base": 67.164, "taker_buy_quote": 29861.845 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 443.1, "high": 451.0, "low": 442.4, "close": 445.7, "volume": 589.218, "close_time": 1772816399999, "quote_volume": 263208.4206, "trades": 2020, "taker_buy_base": 312.408, "taker_buy_quote": 139546.9023 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 445.6, "high": 452.3, "low": 444.2, "close": 446.6, "volume": 588.581, "close_time": 1772819999999, "quote_volume": 263479.4773, "trades": 1639, "taker_buy_base": 317.988, "taker_buy_quote": 142403.1688 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 446.7, "high": 450.5, "low": 446.7, "close": 450.3, "volume": 143.935, "close_time": 1772823599999, "quote_volume": 64636.0989, "trades": 475, "taker_buy_base": 72.799, "taker_buy_quote": 32682.2767 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 450.2, "high": 453.0, "low": 449.1, "close": 450.0, "volume": 71.779, "close_time": 1772827199999, "quote_volume": 32351.0978, "trades": 426, "taker_buy_base": 35.695, "taker_buy_quote": 16091.946 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 449.9, "high": 451.4, "low": 448.2, "close": 448.5, "volume": 91.83, "close_time": 1772830799999, "quote_volume": 41291.3818, "trades": 403, "taker_buy_base": 25.168, "taker_buy_quote": 11321.1799 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 448.3, "high": 451.3, "low": 448.2, "close": 450.3, "volume": 55.717, "close_time": 1772834399999, "quote_volume": 25055.2747, "trades": 284, "taker_buy_base": 42.15, "taker_buy_quote": 18958.7851 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 450.2, "high": 450.5, "low": 448.6, "close": 449.8, "volume": 70.542, "close_time": 1772837999999, "quote_volume": 31709.2305, "trades": 250, "taker_buy_base": 35.688, "taker_buy_quote": 16041.8263 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 450.0, "high": 451.1, "low": 449.4, "close": 449.8, "volume": 25.681, "close_time": 1772841599999, "quote_volume": 11565.8659, "trades": 168, "taker_buy_base": 14.969, "taker_buy_quote": 6742.9364 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 449.8, "high": 451.5, "low": 449.7, "close": 449.7, "volume": 91.23, "close_time": 1772845199999, "quote_volume": 41114.9105, "trades": 471, "taker_buy_base": 48.804, "taker_buy_quote": 21993.4133 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 449.7, "high": 450.2, "low": 448.2, "close": 449.2, "volume": 65.375, "close_time": 1772848799999, "quote_volume": 29360.7805, "trades": 232, "taker_buy_base": 33.716, "taker_buy_quote": 15144.3322 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 449.4, "high": 450.4, "low": 448.3, "close": 450.4, "volume": 24.85, "close_time": 1772852399999, "quote_volume": 11164.8557, "trades": 177, "taker_buy_base": 17.166, "taker_buy_quote": 7715.3096 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 450.5, "high": 452.3, "low": 448.4, "close": 448.8, "volume": 68.616, "close_time": 1772855999999, "quote_volume": 30892.9646, "trades": 318, "taker_buy_base": 33.256, "taker_buy_quote": 14980.167 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 448.8, "high": 449.3, "low": 447.0, "close": 449.1, "volume": 89.921, "close_time": 1772859599999, "quote_volume": 40276.2666, "trades": 321, "taker_buy_base": 69.477, "taker_buy_quote": 31119.222 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 449.3, "high": 449.8, "low": 448.4, "close": 449.3, "volume": 28.901, "close_time": 1772863199999, "quote_volume": 12981.7325, "trades": 176, "taker_buy_base": 14.596, "taker_buy_quote": 6558.4646 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 449.2, "high": 449.2, "low": 446.8, "close": 447.1, "volume": 42.45, "close_time": 1772866799999, "quote_volume": 19021.5644, "trades": 242, "taker_buy_base": 23.156, "taker_buy_quote": 10377.5684 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 447.1, "high": 449.3, "low": 446.7, "close": 448.6, "volume": 54.085, "close_time": 1772870399999, "quote_volume": 24201.3393, "trades": 320, "taker_buy_base": 32.047, "taker_buy_quote": 14339.9968 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 448.6, "high": 452.3, "low": 448.4, "close": 451.5, "volume": 75.224, "close_time": 1772873999999, "quote_volume": 33919.2572, "trades": 398, "taker_buy_base": 41.727, "taker_buy_quote": 18818.4765 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 451.6, "high": 451.9, "low": 450.4, "close": 451.0, "volume": 76.431, "close_time": 1772877599999, "quote_volume": 34462.3849, "trades": 254, "taker_buy_base": 47.894, "taker_buy_quote": 21594.7909 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 450.9, "high": 451.6, "low": 449.3, "close": 449.5, "volume": 129.574, "close_time": 1772881199999, "quote_volume": 58386.0123, "trades": 231, "taker_buy_base": 94.576, "taker_buy_quote": 42620.1033 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 449.2, "high": 451.6, "low": 448.6, "close": 450.8, "volume": 92.362, "close_time": 1772884799999, "quote_volume": 41604.9114, "trades": 322, "taker_buy_base": 32.863, "taker_buy_quote": 14792.2625 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 450.8, "high": 451.7, "low": 449.7, "close": 449.7, "volume": 71.787, "close_time": 1772888399999, "quote_volume": 32338.6426, "trades": 212, "taker_buy_base": 25.774, "taker_buy_quote": 11611.5516 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 449.6, "high": 451.2, "low": 449.3, "close": 450.7, "volume": 99.959, "close_time": 1772891999999, "quote_volume": 45021.2591, "trades": 337, "taker_buy_base": 54.67, "taker_buy_quote": 24627.7185 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 450.7, "high": 451.6, "low": 448.7, "close": 450.5, "volume": 78.179, "close_time": 1772895599999, "quote_volume": 35172.5282, "trades": 333, "taker_buy_base": 36.718, "taker_buy_quote": 16530.3201 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 450.4, "high": 452.5, "low": 449.5, "close": 450.4, "volume": 80.961, "close_time": 1772899199999, "quote_volume": 36523.6246, "trades": 269, "taker_buy_base": 45.011, "taker_buy_quote": 20321.5058 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 450.2, "high": 451.4, "low": 450.1, "close": 451.2, "volume": 53.724, "close_time": 1772902799999, "quote_volume": 24227.0323, "trades": 189, "taker_buy_base": 35.855, "taker_buy_quote": 16173.416 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 451.2, "high": 452.2, "low": 451.1, "close": 451.1, "volume": 31.985, "close_time": 1772906399999, "quote_volume": 14445.4287, "trades": 175, "taker_buy_base": 14.098, "taker_buy_quote": 6369.8674 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 451.0, "high": 451.0, "low": 449.4, "close": 450.7, "volume": 152.275, "close_time": 1772909999999, "quote_volume": 68542.9531, "trades": 375, "taker_buy_base": 84.345, "taker_buy_quote": 37978.7793 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 450.5, "high": 450.5, "low": 445.8, "close": 446.7, "volume": 157.66, "close_time": 1772913599999, "quote_volume": 70695.4979, "trades": 437, "taker_buy_base": 35.805, "taker_buy_quote": 16048.945 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 446.8, "high": 454.0, "low": 446.5, "close": 452.0, "volume": 292.494, "close_time": 1772917199999, "quote_volume": 131766.5655, "trades": 1023, "taker_buy_base": 159.208, "taker_buy_quote": 71784.3462 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 452.0, "high": 452.3, "low": 450.1, "close": 450.7, "volume": 62.269, "close_time": 1772920799999, "quote_volume": 28088.0128, "trades": 322, "taker_buy_base": 30.371, "taker_buy_quote": 13702.4436 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 450.8, "high": 451.0, "low": 446.0, "close": 447.4, "volume": 261.247, "close_time": 1772924399999, "quote_volume": 117073.7706, "trades": 840, "taker_buy_base": 131.834, "taker_buy_quote": 59090.1471 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 447.5, "high": 450.2, "low": 447.5, "close": 450.1, "volume": 39.038, "close_time": 1772927999999, "quote_volume": 17533.5316, "trades": 192, "taker_buy_base": 17.134, "taker_buy_quote": 7701.0414 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 450.2, "high": 450.9, "low": 447.4, "close": 448.5, "volume": 83.806, "close_time": 1772931599999, "quote_volume": 37584.7202, "trades": 359, "taker_buy_base": 26.828, "taker_buy_quote": 12043.4072 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 448.4, "high": 450.6, "low": 447.9, "close": 449.6, "volume": 153.238, "close_time": 1772935199999, "quote_volume": 68855.5006, "trades": 553, "taker_buy_base": 75.339, "taker_buy_quote": 33866.5723 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 449.7, "high": 451.1, "low": 446.6, "close": 446.9, "volume": 103.509, "close_time": 1772938799999, "quote_volume": 46386.2971, "trades": 484, "taker_buy_base": 45.044, "taker_buy_quote": 20202.9019 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 446.9, "high": 448.9, "low": 445.8, "close": 448.2, "volume": 85.632, "close_time": 1772942399999, "quote_volume": 38330.7928, "trades": 430, "taker_buy_base": 62.515, "taker_buy_quote": 27982.6398 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 448.2, "high": 448.7, "low": 446.3, "close": 447.1, "volume": 62.43, "close_time": 1772945999999, "quote_volume": 27956.0129, "trades": 338, "taker_buy_base": 31.428, "taker_buy_quote": 14079.0251 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 447.3, "high": 449.2, "low": 447.3, "close": 449.1, "volume": 32.718, "close_time": 1772949599999, "quote_volume": 14679.6903, "trades": 209, "taker_buy_base": 16.708, "taker_buy_quote": 7496.5353 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 448.9, "high": 449.2, "low": 447.1, "close": 448.3, "volume": 44.593, "close_time": 1772953199999, "quote_volume": 19965.5527, "trades": 244, "taker_buy_base": 18.003, "taker_buy_quote": 8062.8503 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 448.1, "high": 450.5, "low": 447.8, "close": 450.0, "volume": 44.888, "close_time": 1772956799999, "quote_volume": 20182.1278, "trades": 253, "taker_buy_base": 30.047, "taker_buy_quote": 13507.7758 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 449.9, "high": 450.5, "low": 448.4, "close": 450.0, "volume": 43.691, "close_time": 1772960399999, "quote_volume": 19645.8316, "trades": 275, "taker_buy_base": 24.93, "taker_buy_quote": 11213.1744 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 450.0, "high": 452.5, "low": 450.0, "close": 450.9, "volume": 95.232, "close_time": 1772963999999, "quote_volume": 42929.375, "trades": 440, "taker_buy_base": 40.771, "taker_buy_quote": 18381.4016 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 450.8, "high": 455.2, "low": 450.8, "close": 453.8, "volume": 122.121, "close_time": 1772967599999, "quote_volume": 55415.6516, "trades": 528, "taker_buy_base": 88.261, "taker_buy_quote": 40054.8885 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 453.7, "high": 453.7, "low": 448.5, "close": 448.9, "volume": 102.635, "close_time": 1772971199999, "quote_volume": 46168.7543, "trades": 581, "taker_buy_base": 32.746, "taker_buy_quote": 14728.2307 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 448.9, "high": 449.9, "low": 446.6, "close": 449.5, "volume": 77.954, "close_time": 1772974799999, "quote_volume": 34947.7224, "trades": 443, "taker_buy_base": 40.165, "taker_buy_quote": 18009.7469 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 449.5, "high": 450.1, "low": 445.1, "close": 448.1, "volume": 157.266, "close_time": 1772978399999, "quote_volume": 70296.8775, "trades": 607, "taker_buy_base": 56.591, "taker_buy_quote": 25302.1603 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 447.9, "high": 448.8, "low": 447.0, "close": 448.1, "volume": 71.047, "close_time": 1772981999999, "quote_volume": 31825.1654, "trades": 368, "taker_buy_base": 48.272, "taker_buy_quote": 21623.2459 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 448.1, "high": 448.8, "low": 445.9, "close": 447.0, "volume": 258.223, "close_time": 1772985599999, "quote_volume": 115316.0465, "trades": 647, "taker_buy_base": 88.274, "taker_buy_quote": 39448.6581 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 446.8, "high": 447.3, "low": 443.6, "close": 443.8, "volume": 96.843, "close_time": 1772989199999, "quote_volume": 43121.6282, "trades": 422, "taker_buy_base": 51.392, "taker_buy_quote": 22888.1034 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 443.9, "high": 445.4, "low": 443.6, "close": 445.2, "volume": 70.044, "close_time": 1772992799999, "quote_volume": 31153.1199, "trades": 284, "taker_buy_base": 49.604, "taker_buy_quote": 22063.1793 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 445.3, "high": 445.4, "low": 443.2, "close": 444.5, "volume": 67.709, "close_time": 1772996399999, "quote_volume": 30096.6424, "trades": 282, "taker_buy_base": 42.948, "taker_buy_quote": 19091.4219 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 444.7, "high": 448.4, "low": 444.4, "close": 447.1, "volume": 94.162, "close_time": 1772999999999, "quote_volume": 42118.3324, "trades": 425, "taker_buy_base": 63.448, "taker_buy_quote": 28377.9241 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 447.0, "high": 449.7, "low": 446.1, "close": 447.6, "volume": 139.504, "close_time": 1773003599999, "quote_volume": 62487.2799, "trades": 468, "taker_buy_base": 40.547, "taker_buy_quote": 18142.2494 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 447.6, "high": 448.6, "low": 445.5, "close": 447.9, "volume": 87.634, "close_time": 1773007199999, "quote_volume": 39187.6009, "trades": 381, "taker_buy_base": 58.062, "taker_buy_quote": 25973.6155 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 447.7, "high": 447.7, "low": 440.4, "close": 445.8, "volume": 415.075, "close_time": 1773010799999, "quote_volume": 184047.1566, "trades": 1385, "taker_buy_base": 250.895, "taker_buy_quote": 111218.3145 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 445.9, "high": 446.5, "low": 441.6, "close": 443.1, "volume": 279.55, "close_time": 1773014399999, "quote_volume": 124107.422, "trades": 1292, "taker_buy_base": 129.861, "taker_buy_quote": 57674.0713 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 443.1, "high": 448.0, "low": 442.9, "close": 444.7, "volume": 174.312, "close_time": 1773017999999, "quote_volume": 77678.0125, "trades": 818, "taker_buy_base": 58.272, "taker_buy_quote": 25969.9583 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 444.7, "high": 448.0, "low": 443.1, "close": 444.9, "volume": 318.385, "close_time": 1773021599999, "quote_volume": 141458.5594, "trades": 878, "taker_buy_base": 253.601, "taker_buy_quote": 112622.9649 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 444.7, "high": 448.8, "low": 443.0, "close": 447.3, "volume": 138.188, "close_time": 1773025199999, "quote_volume": 61637.1089, "trades": 860, "taker_buy_base": 78.244, "taker_buy_quote": 34914.8231 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 447.2, "high": 454.5, "low": 447.0, "close": 450.7, "volume": 389.311, "close_time": 1773028799999, "quote_volume": 175731.1733, "trades": 1980, "taker_buy_base": 251.451, "taker_buy_quote": 113505.8457 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 450.8, "high": 452.5, "low": 449.0, "close": 449.0, "volume": 185.636, "close_time": 1773032399999, "quote_volume": 83702.5701, "trades": 1056, "taker_buy_base": 76.427, "taker_buy_quote": 34456.5966 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 449.2, "high": 452.6, "low": 448.2, "close": 451.6, "volume": 169.513, "close_time": 1773035999999, "quote_volume": 76363.9275, "trades": 716, "taker_buy_base": 79.722, "taker_buy_quote": 35922.9611 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 451.7, "high": 451.7, "low": 446.4, "close": 447.0, "volume": 317.604, "close_time": 1773039599999, "quote_volume": 142537.1152, "trades": 1044, "taker_buy_base": 131.943, "taker_buy_quote": 59218.1146 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 446.9, "high": 448.4, "low": 444.7, "close": 447.4, "volume": 127.54, "close_time": 1773043199999, "quote_volume": 56959.0693, "trades": 589, "taker_buy_base": 69.624, "taker_buy_quote": 31100.524 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 447.4, "high": 449.1, "low": 446.5, "close": 448.4, "volume": 75.7, "close_time": 1773046799999, "quote_volume": 33911.3229, "trades": 378, "taker_buy_base": 46.259, "taker_buy_quote": 20723.5942 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 448.4, "high": 451.4, "low": 446.1, "close": 448.7, "volume": 119.578, "close_time": 1773050399999, "quote_volume": 53726.3423, "trades": 567, "taker_buy_base": 54.319, "taker_buy_quote": 24404.3808 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 448.8, "high": 449.9, "low": 447.1, "close": 447.7, "volume": 59.998, "close_time": 1773053999999, "quote_volume": 26910.6748, "trades": 284, "taker_buy_base": 36.74, "taker_buy_quote": 16479.7565 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 447.5, "high": 450.3, "low": 446.7, "close": 449.8, "volume": 34.794, "close_time": 1773057599999, "quote_volume": 15589.0658, "trades": 234, "taker_buy_base": 17.805, "taker_buy_quote": 7983.673 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 449.8, "high": 452.0, "low": 449.5, "close": 451.0, "volume": 68.052, "close_time": 1773061199999, "quote_volume": 30679.0322, "trades": 368, "taker_buy_base": 38.905, "taker_buy_quote": 17543.3798 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 451.1, "high": 456.7, "low": 451.0, "close": 454.5, "volume": 163.064, "close_time": 1773064799999, "quote_volume": 74102.8643, "trades": 982, "taker_buy_base": 97.29, "taker_buy_quote": 44211.7712 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 454.6, "high": 455.4, "low": 446.6, "close": 448.1, "volume": 432.98, "close_time": 1773068399999, "quote_volume": 194418.0383, "trades": 1713, "taker_buy_base": 177.514, "taker_buy_quote": 79710.1699 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 448.4, "high": 449.8, "low": 445.6, "close": 448.8, "volume": 183.058, "close_time": 1773071999999, "quote_volume": 81936.7213, "trades": 898, "taker_buy_base": 117.272, "taker_buy_quote": 52507.2445 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 448.9, "high": 451.8, "low": 448.5, "close": 450.1, "volume": 130.47, "close_time": 1773075599999, "quote_volume": 58741.019, "trades": 733, "taker_buy_base": 77.851, "taker_buy_quote": 35062.3987 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 450.1, "high": 451.8, "low": 449.6, "close": 450.4, "volume": 96.162, "close_time": 1773079199999, "quote_volume": 43339.7038, "trades": 511, "taker_buy_base": 54.635, "taker_buy_quote": 24624.3738 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 450.3, "high": 451.5, "low": 448.9, "close": 449.2, "volume": 244.89, "close_time": 1773082799999, "quote_volume": 110240.3771, "trades": 591, "taker_buy_base": 181.871, "taker_buy_quote": 81889.241 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 449.1, "high": 454.0, "low": 448.7, "close": 450.5, "volume": 216.662, "close_time": 1773086399999, "quote_volume": 97862.6288, "trades": 705, "taker_buy_base": 111.383, "taker_buy_quote": 50322.8949 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 450.6, "high": 450.9, "low": 449.2, "close": 450.8, "volume": 62.089, "close_time": 1773089999999, "quote_volume": 27942.1205, "trades": 275, "taker_buy_base": 35.467, "taker_buy_quote": 15970.6307 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 450.7, "high": 451.4, "low": 449.5, "close": 450.1, "volume": 29.721, "close_time": 1773093599999, "quote_volume": 13390.4452, "trades": 212, "taker_buy_base": 16.27, "taker_buy_quote": 7331.8081 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 450.3, "high": 450.5, "low": 446.5, "close": 447.2, "volume": 61.598, "close_time": 1773097199999, "quote_volume": 27599.938, "trades": 294, "taker_buy_base": 25.602, "taker_buy_quote": 11468.3342 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 447.0, "high": 447.4, "low": 443.7, "close": 444.5, "volume": 134.08, "close_time": 1773100799999, "quote_volume": 59761.5468, "trades": 508, "taker_buy_base": 28.48, "taker_buy_quote": 12698.7945 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 444.4, "high": 447.5, "low": 443.8, "close": 446.0, "volume": 187.828, "close_time": 1773104399999, "quote_volume": 83791.9883, "trades": 567, "taker_buy_base": 153.29, "taker_buy_quote": 68385.2598 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 445.9, "high": 448.3, "low": 445.5, "close": 447.8, "volume": 136.831, "close_time": 1773107999999, "quote_volume": 61075.8524, "trades": 484, "taker_buy_base": 78.832, "taker_buy_quote": 35196.2678 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 447.7, "high": 454.4, "low": 447.3, "close": 449.7, "volume": 478.951, "close_time": 1773111599999, "quote_volume": 216063.1773, "trades": 1753, "taker_buy_base": 235.517, "taker_buy_quote": 106322.5923 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 449.8, "high": 450.6, "low": 446.4, "close": 447.1, "volume": 98.702, "close_time": 1773115199999, "quote_volume": 44278.5297, "trades": 588, "taker_buy_base": 46.934, "taker_buy_quote": 21054.9108 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 447.4, "high": 449.5, "low": 446.9, "close": 448.7, "volume": 50.82, "close_time": 1773118799999, "quote_volume": 22783.9106, "trades": 330, "taker_buy_base": 30.462, "taker_buy_quote": 13660.3715 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 448.6, "high": 449.4, "low": 446.6, "close": 447.0, "volume": 81.959, "close_time": 1773122399999, "quote_volume": 36716.33, "trades": 321, "taker_buy_base": 41.099, "taker_buy_quote": 18416.7521 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 446.9, "high": 446.9, "low": 442.9, "close": 445.4, "volume": 149.647, "close_time": 1773125999999, "quote_volume": 66587.4226, "trades": 508, "taker_buy_base": 51.591, "taker_buy_quote": 22967.4229 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 445.3, "high": 446.6, "low": 444.4, "close": 446.3, "volume": 110.739, "close_time": 1773129599999, "quote_volume": 49343.8532, "trades": 458, "taker_buy_base": 74.967, "taker_buy_quote": 33398.5947 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 446.4, "high": 449.7, "low": 445.6, "close": 448.7, "volume": 190.568, "close_time": 1773133199999, "quote_volume": 85270.2509, "trades": 974, "taker_buy_base": 78.735, "taker_buy_quote": 35223.6342 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 448.8, "high": 452.0, "low": 447.8, "close": 450.5, "volume": 210.386, "close_time": 1773136799999, "quote_volume": 94647.1744, "trades": 692, "taker_buy_base": 111.363, "taker_buy_quote": 50131.3817 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 450.6, "high": 450.6, "low": 448.1, "close": 448.6, "volume": 113.677, "close_time": 1773140399999, "quote_volume": 51051.0452, "trades": 502, "taker_buy_base": 53.564, "taker_buy_quote": 24063.5334 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 448.5, "high": 448.8, "low": 446.1, "close": 446.9, "volume": 110.39, "close_time": 1773143999999, "quote_volume": 49347.3637, "trades": 399, "taker_buy_base": 56.469, "taker_buy_quote": 25242.5174 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 447.0, "high": 449.1, "low": 445.5, "close": 448.9, "volume": 341.361, "close_time": 1773147599999, "quote_volume": 152835.8241, "trades": 1103, "taker_buy_base": 113.424, "taker_buy_quote": 50797.4056 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 449.3, "high": 450.6, "low": 446.5, "close": 446.8, "volume": 138.47, "close_time": 1773151199999, "quote_volume": 62120.8152, "trades": 719, "taker_buy_base": 57.781, "taker_buy_quote": 25924.2924 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 446.7, "high": 451.9, "low": 442.7, "close": 451.7, "volume": 467.91, "close_time": 1773154799999, "quote_volume": 208539.8981, "trades": 2210, "taker_buy_base": 265.128, "taker_buy_quote": 118199.5032 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 451.7, "high": 452.4, "low": 449.4, "close": 450.6, "volume": 302.312, "close_time": 1773158399999, "quote_volume": 136345.4771, "trades": 1677, "taker_buy_base": 143.497, "taker_buy_quote": 64730.6185 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 450.8, "high": 452.9, "low": 449.1, "close": 451.2, "volume": 137.815, "close_time": 1773161999999, "quote_volume": 62228.9146, "trades": 759, "taker_buy_base": 69.144, "taker_buy_quote": 31226.358 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 451.3, "high": 452.2, "low": 448.8, "close": 449.7, "volume": 133.5, "close_time": 1773165599999, "quote_volume": 60160.1516, "trades": 647, "taker_buy_base": 41.107, "taker_buy_quote": 18523.6071 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 449.6, "high": 449.8, "low": 444.8, "close": 445.4, "volume": 139.41, "close_time": 1773169199999, "quote_volume": 62260.7562, "trades": 875, "taker_buy_base": 58.575, "taker_buy_quote": 26145.6487 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 445.4, "high": 446.3, "low": 444.3, "close": 445.7, "volume": 68.591, "close_time": 1773172799999, "quote_volume": 30532.349, "trades": 424, "taker_buy_base": 28.447, "taker_buy_quote": 12666.7369 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 445.6, "high": 447.3, "low": 445.6, "close": 447.0, "volume": 54.378, "close_time": 1773176399999, "quote_volume": 24295.989, "trades": 247, "taker_buy_base": 14.195, "taker_buy_quote": 6340.0039 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 446.9, "high": 447.5, "low": 443.9, "close": 445.1, "volume": 55.749, "close_time": 1773179999999, "quote_volume": 24831.3347, "trades": 327, "taker_buy_base": 17.265, "taker_buy_quote": 7696.6304 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 445.3, "high": 446.6, "low": 444.1, "close": 446.2, "volume": 63.938, "close_time": 1773183599999, "quote_volume": 28470.578, "trades": 333, "taker_buy_base": 23.947, "taker_buy_quote": 10670.2233 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 446.2, "high": 447.1, "low": 445.9, "close": 447.0, "volume": 65.862, "close_time": 1773187199999, "quote_volume": 29408.3394, "trades": 316, "taker_buy_base": 28.173, "taker_buy_quote": 12582.9511 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 446.9, "high": 447.7, "low": 445.7, "close": 446.8, "volume": 63.655, "close_time": 1773190799999, "quote_volume": 28438.6511, "trades": 382, "taker_buy_base": 35.903, "taker_buy_quote": 16041.756 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 446.8, "high": 448.6, "low": 446.6, "close": 448.6, "volume": 59.162, "close_time": 1773194399999, "quote_volume": 26485.8362, "trades": 276, "taker_buy_base": 14.937, "taker_buy_quote": 6690.2131 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 448.7, "high": 449.8, "low": 448.1, "close": 448.6, "volume": 161.72, "close_time": 1773197999999, "quote_volume": 72613.8166, "trades": 500, "taker_buy_base": 79.823, "taker_buy_quote": 35864.4221 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 448.8, "high": 449.2, "low": 446.5, "close": 448.0, "volume": 63.533, "close_time": 1773201599999, "quote_volume": 28441.0944, "trades": 351, "taker_buy_base": 39.538, "taker_buy_quote": 17699.6326 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 447.9, "high": 451.5, "low": 446.7, "close": 451.2, "volume": 81.89, "close_time": 1773205199999, "quote_volume": 36758.8538, "trades": 424, "taker_buy_base": 60.424, "taker_buy_quote": 27135.8642 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 451.3, "high": 452.3, "low": 448.5, "close": 449.4, "volume": 96.5, "close_time": 1773208799999, "quote_volume": 43431.0888, "trades": 515, "taker_buy_base": 34.165, "taker_buy_quote": 15384.8038 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 449.6, "high": 453.3, "low": 448.9, "close": 451.2, "volume": 63.715, "close_time": 1773212399999, "quote_volume": 28795.7617, "trades": 453, "taker_buy_base": 43.364, "taker_buy_quote": 19600.8082 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 451.4, "high": 452.7, "low": 448.8, "close": 449.4, "volume": 110.307, "close_time": 1773215999999, "quote_volume": 49757.7036, "trades": 622, "taker_buy_base": 56.349, "taker_buy_quote": 25438.5091 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 449.4, "high": 450.5, "low": 447.3, "close": 450.5, "volume": 85.549, "close_time": 1773219599999, "quote_volume": 38399.7117, "trades": 468, "taker_buy_base": 44.197, "taker_buy_quote": 19844.4286 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 450.4, "high": 450.4, "low": 447.2, "close": 447.3, "volume": 103.243, "close_time": 1773223199999, "quote_volume": 46322.7803, "trades": 540, "taker_buy_base": 64.43, "taker_buy_quote": 28907.3771 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 447.4, "high": 449.6, "low": 447.2, "close": 449.3, "volume": 102.904, "close_time": 1773226799999, "quote_volume": 46135.2097, "trades": 485, "taker_buy_base": 61.566, "taker_buy_quote": 27615.3003 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 449.1, "high": 449.9, "low": 448.2, "close": 448.2, "volume": 85.771, "close_time": 1773230399999, "quote_volume": 38492.2992, "trades": 382, "taker_buy_base": 40.742, "taker_buy_quote": 18293.8495 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 448.1, "high": 452.4, "low": 447.0, "close": 450.6, "volume": 231.015, "close_time": 1773233999999, "quote_volume": 104009.043, "trades": 869, "taker_buy_base": 134.75, "taker_buy_quote": 60686.9585 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 450.6, "high": 461.2, "low": 450.2, "close": 453.5, "volume": 1043.696, "close_time": 1773237599999, "quote_volume": 475995.0771, "trades": 3229, "taker_buy_base": 579.674, "taker_buy_quote": 264566.0644 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 453.2, "high": 457.7, "low": 453.0, "close": 455.5, "volume": 185.139, "close_time": 1773241199999, "quote_volume": 84340.7339, "trades": 1082, "taker_buy_base": 114.759, "taker_buy_quote": 52281.8513 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 455.7, "high": 455.9, "low": 451.1, "close": 455.5, "volume": 110.085, "close_time": 1773244799999, "quote_volume": 49956.3345, "trades": 750, "taker_buy_base": 48.315, "taker_buy_quote": 21936.0886 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 455.6, "high": 457.7, "low": 455.0, "close": 457.2, "volume": 121.406, "close_time": 1773248399999, "quote_volume": 55391.9541, "trades": 644, "taker_buy_base": 66.298, "taker_buy_quote": 30252.6424 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 457.2, "high": 459.1, "low": 455.9, "close": 457.1, "volume": 116.133, "close_time": 1773251999999, "quote_volume": 53121.0912, "trades": 682, "taker_buy_base": 41.336, "taker_buy_quote": 18915.27 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 457.2, "high": 458.0, "low": 456.3, "close": 457.3, "volume": 53.367, "close_time": 1773255599999, "quote_volume": 24404.8812, "trades": 367, "taker_buy_base": 23.614, "taker_buy_quote": 10798.4928 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 457.4, "high": 458.7, "low": 456.4, "close": 457.9, "volume": 65.753, "close_time": 1773259199999, "quote_volume": 30097.8802, "trades": 385, "taker_buy_base": 39.838, "taker_buy_quote": 18236.9593 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 457.8, "high": 458.4, "low": 456.2, "close": 457.1, "volume": 83.955, "close_time": 1773262799999, "quote_volume": 38402.2722, "trades": 528, "taker_buy_base": 42.561, "taker_buy_quote": 19475.2574 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 457.1, "high": 459.7, "low": 456.5, "close": 459.0, "volume": 124.674, "close_time": 1773266399999, "quote_volume": 57107.1647, "trades": 444, "taker_buy_base": 49.439, "taker_buy_quote": 22651.656 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 459.0, "high": 460.7, "low": 455.4, "close": 456.1, "volume": 96.519, "close_time": 1773269999999, "quote_volume": 44178.6625, "trades": 460, "taker_buy_base": 39.668, "taker_buy_quote": 18173.3835 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 456.1, "high": 456.8, "low": 454.8, "close": 455.2, "volume": 60.796, "close_time": 1773273599999, "quote_volume": 27727.6502, "trades": 293, "taker_buy_base": 17.695, "taker_buy_quote": 8075.5271 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 455.1, "high": 458.4, "low": 455.0, "close": 458.3, "volume": 140.864, "close_time": 1773277199999, "quote_volume": 64396.2781, "trades": 529, "taker_buy_base": 61.167, "taker_buy_quote": 27984.1957 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 458.1, "high": 458.3, "low": 455.8, "close": 456.5, "volume": 114.46, "close_time": 1773280799999, "quote_volume": 52281.8926, "trades": 421, "taker_buy_base": 70.026, "taker_buy_quote": 31996.7463 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 456.6, "high": 456.9, "low": 451.8, "close": 452.8, "volume": 122.371, "close_time": 1773284399999, "quote_volume": 55604.914, "trades": 559, "taker_buy_base": 67.029, "taker_buy_quote": 30460.1557 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 452.6, "high": 454.9, "low": 452.5, "close": 453.5, "volume": 115.561, "close_time": 1773287999999, "quote_volume": 52461.6834, "trades": 636, "taker_buy_base": 68.796, "taker_buy_quote": 31233.0354 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 453.6, "high": 455.2, "low": 453.3, "close": 453.6, "volume": 104.922, "close_time": 1773291599999, "quote_volume": 47620.0542, "trades": 278, "taker_buy_base": 44.295, "taker_buy_quote": 20113.1812 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 453.5, "high": 454.9, "low": 453.4, "close": 454.5, "volume": 40.0, "close_time": 1773295199999, "quote_volume": 18166.606, "trades": 226, "taker_buy_base": 22.314, "taker_buy_quote": 10135.0367 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 454.6, "high": 454.7, "low": 452.9, "close": 453.5, "volume": 132.924, "close_time": 1773298799999, "quote_volume": 60304.5868, "trades": 338, "taker_buy_base": 94.818, "taker_buy_quote": 43018.1699 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 453.3, "high": 455.9, "low": 452.7, "close": 455.4, "volume": 91.323, "close_time": 1773302399999, "quote_volume": 41497.5533, "trades": 393, "taker_buy_base": 67.701, "taker_buy_quote": 30766.2559 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 455.4, "high": 456.3, "low": 454.0, "close": 456.3, "volume": 87.094, "close_time": 1773305999999, "quote_volume": 39638.7041, "trades": 401, "taker_buy_base": 45.951, "taker_buy_quote": 20917.3139 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 456.2, "high": 457.8, "low": 454.3, "close": 456.2, "volume": 72.36, "close_time": 1773309599999, "quote_volume": 32980.2828, "trades": 403, "taker_buy_base": 32.364, "taker_buy_quote": 14746.8767 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 456.3, "high": 460.4, "low": 456.3, "close": 459.9, "volume": 131.702, "close_time": 1773313199999, "quote_volume": 60435.0749, "trades": 688, "taker_buy_base": 59.607, "taker_buy_quote": 27366.3924 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 459.7, "high": 460.2, "low": 457.8, "close": 458.2, "volume": 127.778, "close_time": 1773316799999, "quote_volume": 58686.9894, "trades": 637, "taker_buy_base": 63.563, "taker_buy_quote": 29201.9439 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 458.3, "high": 459.1, "low": 457.4, "close": 458.6, "volume": 78.218, "close_time": 1773320399999, "quote_volume": 35851.2101, "trades": 339, "taker_buy_base": 51.788, "taker_buy_quote": 23740.1559 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 458.4, "high": 461.3, "low": 456.9, "close": 458.9, "volume": 181.21, "close_time": 1773323999999, "quote_volume": 83203.3256, "trades": 918, "taker_buy_base": 79.491, "taker_buy_quote": 36509.6643 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 458.9, "high": 460.0, "low": 452.2, "close": 453.5, "volume": 195.633, "close_time": 1773327599999, "quote_volume": 89008.1992, "trades": 894, "taker_buy_base": 64.562, "taker_buy_quote": 29412.4066 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 453.4, "high": 457.0, "low": 453.2, "close": 456.4, "volume": 139.68, "close_time": 1773331199999, "quote_volume": 63657.4955, "trades": 925, "taker_buy_base": 72.528, "taker_buy_quote": 33050.2479 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 456.2, "high": 458.5, "low": 454.4, "close": 457.1, "volume": 112.086, "close_time": 1773334799999, "quote_volume": 51225.6922, "trades": 601, "taker_buy_base": 52.533, "taker_buy_quote": 24026.3528 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 457.0, "high": 457.5, "low": 454.4, "close": 455.0, "volume": 88.937, "close_time": 1773338399999, "quote_volume": 40553.1991, "trades": 429, "taker_buy_base": 55.757, "taker_buy_quote": 25420.977 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 454.9, "high": 456.2, "low": 454.0, "close": 455.0, "volume": 81.223, "close_time": 1773341999999, "quote_volume": 36959.8443, "trades": 400, "taker_buy_base": 40.169, "taker_buy_quote": 18281.9018 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 455.1, "high": 457.1, "low": 454.9, "close": 456.3, "volume": 110.818, "close_time": 1773345599999, "quote_volume": 50564.6487, "trades": 556, "taker_buy_base": 63.09, "taker_buy_quote": 28797.4677 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 456.4, "high": 456.4, "low": 453.7, "close": 454.2, "volume": 78.622, "close_time": 1773349199999, "quote_volume": 35732.8717, "trades": 402, "taker_buy_base": 39.951, "taker_buy_quote": 18160.4422 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 454.3, "high": 455.4, "low": 454.1, "close": 455.0, "volume": 82.198, "close_time": 1773352799999, "quote_volume": 37392.6246, "trades": 302, "taker_buy_base": 43.202, "taker_buy_quote": 19653.2785 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 455.0, "high": 455.3, "low": 453.5, "close": 454.9, "volume": 89.544, "close_time": 1773356399999, "quote_volume": 40677.2501, "trades": 424, "taker_buy_base": 45.347, "taker_buy_quote": 20604.092 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 454.8, "high": 457.6, "low": 454.8, "close": 455.3, "volume": 102.303, "close_time": 1773359999999, "quote_volume": 46695.7636, "trades": 432, "taker_buy_base": 68.891, "taker_buy_quote": 31446.5679 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 455.1, "high": 475.8, "low": 454.8, "close": 465.2, "volume": 900.911, "close_time": 1773363599999, "quote_volume": 421422.09, "trades": 2911, "taker_buy_base": 564.997, "taker_buy_quote": 264315.7497 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 465.2, "high": 472.2, "low": 460.5, "close": 467.2, "volume": 914.592, "close_time": 1773367199999, "quote_volume": 427194.9788, "trades": 2652, "taker_buy_base": 461.617, "taker_buy_quote": 215526.1065 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 467.2, "high": 467.5, "low": 461.8, "close": 465.3, "volume": 454.482, "close_time": 1773370799999, "quote_volume": 210598.1072, "trades": 1494, "taker_buy_base": 197.035, "taker_buy_quote": 91309.3917 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 465.1, "high": 469.5, "low": 464.8, "close": 468.0, "volume": 344.691, "close_time": 1773374399999, "quote_volume": 160998.9937, "trades": 1149, "taker_buy_base": 206.454, "taker_buy_quote": 96415.8508 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 468.0, "high": 471.3, "low": 466.6, "close": 467.7, "volume": 250.098, "close_time": 1773377999999, "quote_volume": 117225.5303, "trades": 958, "taker_buy_base": 142.457, "taker_buy_quote": 66807.4035 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 467.6, "high": 467.8, "low": 465.9, "close": 466.1, "volume": 108.345, "close_time": 1773381599999, "quote_volume": 50594.3401, "trades": 539, "taker_buy_base": 59.118, "taker_buy_quote": 27611.2499 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 466.1, "high": 467.3, "low": 464.4, "close": 464.9, "volume": 112.211, "close_time": 1773385199999, "quote_volume": 52248.4759, "trades": 590, "taker_buy_base": 57.208, "taker_buy_quote": 26646.1352 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 464.7, "high": 466.2, "low": 464.5, "close": 465.9, "volume": 81.183, "close_time": 1773388799999, "quote_volume": 37768.1233, "trades": 418, "taker_buy_base": 45.808, "taker_buy_quote": 21315.8278 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 465.9, "high": 469.7, "low": 464.8, "close": 468.4, "volume": 215.648, "close_time": 1773392399999, "quote_volume": 100762.8076, "trades": 908, "taker_buy_base": 116.269, "taker_buy_quote": 54296.0737 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 468.5, "high": 471.2, "low": 468.5, "close": 469.5, "volume": 223.657, "close_time": 1773395999999, "quote_volume": 105138.975, "trades": 997, "taker_buy_base": 106.388, "taker_buy_quote": 50018.0331 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 469.6, "high": 471.4, "low": 469.6, "close": 470.8, "volume": 136.933, "close_time": 1773399599999, "quote_volume": 64416.1364, "trades": 730, "taker_buy_base": 73.809, "taker_buy_quote": 34729.1565 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 470.9, "high": 471.4, "low": 470.0, "close": 470.3, "volume": 139.321, "close_time": 1773403199999, "quote_volume": 65575.285, "trades": 590, "taker_buy_base": 51.844, "taker_buy_quote": 24408.0361 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 470.2, "high": 470.8, "low": 466.1, "close": 469.7, "volume": 315.777, "close_time": 1773406799999, "quote_volume": 147846.1415, "trades": 1344, "taker_buy_base": 135.567, "taker_buy_quote": 63502.589 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 469.9, "high": 474.3, "low": 468.0, "close": 469.6, "volume": 617.489, "close_time": 1773410399999, "quote_volume": 290614.3215, "trades": 2278, "taker_buy_base": 331.468, "taker_buy_quote": 155993.2499 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 469.5, "high": 474.2, "low": 465.6, "close": 466.1, "volume": 489.52, "close_time": 1773413999999, "quote_volume": 230116.3488, "trades": 1681, "taker_buy_base": 237.585, "taker_buy_quote": 111887.2337 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 466.4, "high": 469.0, "low": 463.0, "close": 463.7, "volume": 221.184, "close_time": 1773417599999, "quote_volume": 103011.5567, "trades": 1034, "taker_buy_base": 118.593, "taker_buy_quote": 55236.6904 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 463.6, "high": 465.8, "low": 462.1, "close": 464.7, "volume": 214.089, "close_time": 1773421199999, "quote_volume": 99355.1929, "trades": 1205, "taker_buy_base": 116.652, "taker_buy_quote": 54139.0457 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 464.7, "high": 465.8, "low": 461.6, "close": 462.8, "volume": 137.022, "close_time": 1773424799999, "quote_volume": 63550.0958, "trades": 787, "taker_buy_base": 54.134, "taker_buy_quote": 25097.5762 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 462.9, "high": 465.1, "low": 462.7, "close": 464.4, "volume": 95.276, "close_time": 1773428399999, "quote_volume": 44176.9438, "trades": 553, "taker_buy_base": 54.145, "taker_buy_quote": 25109.563 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 464.5, "high": 465.1, "low": 463.0, "close": 463.3, "volume": 85.882, "close_time": 1773431999999, "quote_volume": 39829.4691, "trades": 442, "taker_buy_base": 41.109, "taker_buy_quote": 19066.4943 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 463.2, "high": 464.4, "low": 463.1, "close": 464.0, "volume": 123.304, "close_time": 1773435599999, "quote_volume": 57187.8675, "trades": 593, "taker_buy_base": 63.967, "taker_buy_quote": 29670.8933 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 464.1, "high": 464.9, "low": 462.7, "close": 463.0, "volume": 109.313, "close_time": 1773439199999, "quote_volume": 50695.8013, "trades": 447, "taker_buy_base": 63.475, "taker_buy_quote": 29434.015 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 463.1, "high": 463.1, "low": 459.8, "close": 460.7, "volume": 131.399, "close_time": 1773442799999, "quote_volume": 60613.1904, "trades": 543, "taker_buy_base": 28.922, "taker_buy_quote": 13345.2939 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 460.8, "high": 462.0, "low": 459.9, "close": 460.9, "volume": 52.47, "close_time": 1773446399999, "quote_volume": 24174.421, "trades": 284, "taker_buy_base": 29.007, "taker_buy_quote": 13368.7977 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 460.8, "high": 461.3, "low": 459.0, "close": 459.9, "volume": 154.028, "close_time": 1773449999999, "quote_volume": 70893.663, "trades": 687, "taker_buy_base": 69.918, "taker_buy_quote": 32187.7871 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 459.8, "high": 461.1, "low": 458.5, "close": 460.1, "volume": 63.807, "close_time": 1773453599999, "quote_volume": 29353.727, "trades": 330, "taker_buy_base": 27.028, "taker_buy_quote": 12438.1615 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 459.9, "high": 460.7, "low": 457.7, "close": 458.9, "volume": 148.047, "close_time": 1773457199999, "quote_volume": 67904.8892, "trades": 563, "taker_buy_base": 87.784, "taker_buy_quote": 40267.6181 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 459.0, "high": 461.9, "low": 458.8, "close": 461.2, "volume": 134.024, "close_time": 1773460799999, "quote_volume": 61729.0526, "trades": 651, "taker_buy_base": 77.901, "taker_buy_quote": 35881.8688 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 461.3, "high": 463.1, "low": 461.3, "close": 461.9, "volume": 104.13, "close_time": 1773464399999, "quote_volume": 48119.6698, "trades": 534, "taker_buy_base": 50.448, "taker_buy_quote": 23313.7948 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 462.0, "high": 462.7, "low": 460.3, "close": 460.6, "volume": 138.182, "close_time": 1773467999999, "quote_volume": 63771.3849, "trades": 703, "taker_buy_base": 70.899, "taker_buy_quote": 32728.0985 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 460.4, "high": 460.4, "low": 456.6, "close": 458.7, "volume": 160.55, "close_time": 1773471599999, "quote_volume": 73587.6466, "trades": 788, "taker_buy_base": 67.36, "taker_buy_quote": 30882.7934 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 458.8, "high": 461.8, "low": 458.3, "close": 459.5, "volume": 133.661, "close_time": 1773475199999, "quote_volume": 61473.7477, "trades": 627, "taker_buy_base": 82.994, "taker_buy_quote": 38186.8818 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 459.4, "high": 460.0, "low": 457.2, "close": 457.8, "volume": 144.315, "close_time": 1773478799999, "quote_volume": 66206.2507, "trades": 859, "taker_buy_base": 68.788, "taker_buy_quote": 31564.0783 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 457.9, "high": 458.8, "low": 456.2, "close": 457.3, "volume": 42.802, "close_time": 1773482399999, "quote_volume": 19592.451, "trades": 218, "taker_buy_base": 19.566, "taker_buy_quote": 8959.7746 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 457.2, "high": 457.2, "low": 454.5, "close": 455.8, "volume": 65.978, "close_time": 1773485999999, "quote_volume": 30045.7099, "trades": 345, "taker_buy_base": 36.686, "taker_buy_quote": 16711.1088 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 455.7, "high": 462.9, "low": 455.5, "close": 460.4, "volume": 461.162, "close_time": 1773489599999, "quote_volume": 212022.9661, "trades": 1126, "taker_buy_base": 349.049, "taker_buy_quote": 160379.4111 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 460.5, "high": 461.7, "low": 457.2, "close": 459.3, "volume": 222.814, "close_time": 1773493199999, "quote_volume": 102347.416, "trades": 693, "taker_buy_base": 80.973, "taker_buy_quote": 37211.3998 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 459.2, "high": 460.4, "low": 458.4, "close": 459.7, "volume": 135.288, "close_time": 1773496799999, "quote_volume": 62159.537, "trades": 475, "taker_buy_base": 77.282, "taker_buy_quote": 35514.6319 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 459.6, "high": 460.2, "low": 457.5, "close": 457.7, "volume": 211.385, "close_time": 1773500399999, "quote_volume": 96963.6568, "trades": 490, "taker_buy_base": 56.059, "taker_buy_quote": 25702.0061 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 457.8, "high": 463.5, "low": 457.4, "close": 461.6, "volume": 337.293, "close_time": 1773503999999, "quote_volume": 155250.2212, "trades": 958, "taker_buy_base": 209.808, "taker_buy_quote": 96576.6704 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 461.6, "high": 463.3, "low": 461.6, "close": 462.6, "volume": 145.575, "close_time": 1773507599999, "quote_volume": 67340.0056, "trades": 597, "taker_buy_base": 93.248, "taker_buy_quote": 43134.0429 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 462.7, "high": 463.7, "low": 462.0, "close": 462.1, "volume": 92.862, "close_time": 1773511199999, "quote_volume": 42944.9354, "trades": 326, "taker_buy_base": 49.383, "taker_buy_quote": 22833.2056 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 462.0, "high": 463.2, "low": 461.4, "close": 462.6, "volume": 91.585, "close_time": 1773514799999, "quote_volume": 42347.8701, "trades": 432, "taker_buy_base": 50.101, "taker_buy_quote": 23166.9827 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 462.7, "high": 463.9, "low": 462.5, "close": 463.8, "volume": 146.146, "close_time": 1773518399999, "quote_volume": 67759.1977, "trades": 592, "taker_buy_base": 58.831, "taker_buy_quote": 27276.5012 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 463.8, "high": 464.9, "low": 462.8, "close": 464.6, "volume": 108.97, "close_time": 1773521999999, "quote_volume": 50559.423, "trades": 423, "taker_buy_base": 52.174, "taker_buy_quote": 24203.3494 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 464.4, "high": 465.6, "low": 463.1, "close": 465.5, "volume": 67.675, "close_time": 1773525599999, "quote_volume": 31426.316, "trades": 299, "taker_buy_base": 44.124, "taker_buy_quote": 20487.9477 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 465.5, "high": 466.7, "low": 465.2, "close": 465.6, "volume": 80.986, "close_time": 1773529199999, "quote_volume": 37737.9157, "trades": 337, "taker_buy_base": 40.605, "taker_buy_quote": 18923.6716 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 465.5, "high": 468.5, "low": 465.0, "close": 467.6, "volume": 122.445, "close_time": 1773532799999, "quote_volume": 57148.8042, "trades": 461, "taker_buy_base": 63.4, "taker_buy_quote": 29598.9664 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 467.7, "high": 468.9, "low": 460.9, "close": 463.7, "volume": 463.939, "close_time": 1773536399999, "quote_volume": 215365.4645, "trades": 1247, "taker_buy_base": 169.059, "taker_buy_quote": 78471.6421 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 463.8, "high": 464.6, "low": 463.5, "close": 464.3, "volume": 147.964, "close_time": 1773539999999, "quote_volume": 68682.4086, "trades": 512, "taker_buy_base": 65.155, "taker_buy_quote": 30241.8569 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 464.4, "high": 466.8, "low": 464.3, "close": 465.8, "volume": 104.452, "close_time": 1773543599999, "quote_volume": 48620.158, "trades": 362, "taker_buy_base": 55.395, "taker_buy_quote": 25779.0263 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 465.8, "high": 466.3, "low": 464.6, "close": 465.2, "volume": 100.512, "close_time": 1773547199999, "quote_volume": 46788.9521, "trades": 336, "taker_buy_base": 59.794, "taker_buy_quote": 27840.916 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 465.3, "high": 466.0, "low": 464.8, "close": 465.9, "volume": 80.315, "close_time": 1773550799999, "quote_volume": 37389.6534, "trades": 302, "taker_buy_base": 38.244, "taker_buy_quote": 17804.8438 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 466.0, "high": 467.0, "low": 465.3, "close": 465.7, "volume": 103.58, "close_time": 1773554399999, "quote_volume": 48282.0983, "trades": 412, "taker_buy_base": 48.874, "taker_buy_quote": 22782.1031 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 465.6, "high": 466.5, "low": 463.6, "close": 464.4, "volume": 99.527, "close_time": 1773557999999, "quote_volume": 46291.23, "trades": 486, "taker_buy_base": 49.162, "taker_buy_quote": 22871.8132 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 464.4, "high": 465.4, "low": 463.9, "close": 464.6, "volume": 106.19, "close_time": 1773561599999, "quote_volume": 49332.404, "trades": 407, "taker_buy_base": 65.718, "taker_buy_quote": 30529.7099 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 464.8, "high": 468.6, "low": 464.3, "close": 468.5, "volume": 120.156, "close_time": 1773565199999, "quote_volume": 56094.0204, "trades": 499, "taker_buy_base": 64.503, "taker_buy_quote": 30106.631 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 468.6, "high": 469.8, "low": 466.5, "close": 466.9, "volume": 136.554, "close_time": 1773568799999, "quote_volume": 63938.8917, "trades": 618, "taker_buy_base": 71.887, "taker_buy_quote": 33667.9517 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 466.8, "high": 468.6, "low": 466.4, "close": 468.4, "volume": 67.843, "close_time": 1773572399999, "quote_volume": 31720.0409, "trades": 300, "taker_buy_base": 36.675, "taker_buy_quote": 17146.9099 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 468.4, "high": 469.2, "low": 467.9, "close": 468.7, "volume": 94.859, "close_time": 1773575999999, "quote_volume": 44449.3377, "trades": 394, "taker_buy_base": 52.569, "taker_buy_quote": 24629.3289 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 468.6, "high": 468.6, "low": 466.4, "close": 466.7, "volume": 108.226, "close_time": 1773579599999, "quote_volume": 50551.2135, "trades": 457, "taker_buy_base": 47.24, "taker_buy_quote": 22064.5892 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 466.8, "high": 467.2, "low": 460.1, "close": 463.8, "volume": 557.574, "close_time": 1773583199999, "quote_volume": 258193.8929, "trades": 1483, "taker_buy_base": 213.677, "taker_buy_quote": 98938.9349 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 463.7, "high": 464.3, "low": 462.2, "close": 464.2, "volume": 137.399, "close_time": 1773586799999, "quote_volume": 63658.4345, "trades": 608, "taker_buy_base": 78.46, "taker_buy_quote": 36356.7005 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 464.0, "high": 464.1, "low": 462.6, "close": 462.8, "volume": 69.704, "close_time": 1773590399999, "quote_volume": 32312.2368, "trades": 299, "taker_buy_base": 31.743, "taker_buy_quote": 14715.614 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 462.6, "high": 463.8, "low": 460.9, "close": 461.8, "volume": 111.787, "close_time": 1773593999999, "quote_volume": 51645.414, "trades": 469, "taker_buy_base": 55.407, "taker_buy_quote": 25599.8407 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 461.7, "high": 464.7, "low": 461.7, "close": 463.7, "volume": 78.029, "close_time": 1773597599999, "quote_volume": 36120.4346, "trades": 361, "taker_buy_base": 43.157, "taker_buy_quote": 19970.924 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 463.7, "high": 463.8, "low": 461.0, "close": 461.4, "volume": 112.411, "close_time": 1773601199999, "quote_volume": 52014.7496, "trades": 468, "taker_buy_base": 55.432, "taker_buy_quote": 25656.2108 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 461.2, "high": 462.2, "low": 460.9, "close": 461.7, "volume": 66.593, "close_time": 1773604799999, "quote_volume": 30734.9751, "trades": 264, "taker_buy_base": 35.648, "taker_buy_quote": 16454.0971 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 461.5, "high": 464.0, "low": 461.0, "close": 462.3, "volume": 85.591, "close_time": 1773608399999, "quote_volume": 39594.5929, "trades": 427, "taker_buy_base": 47.876, "taker_buy_quote": 22144.4626 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 462.4, "high": 465.3, "low": 461.7, "close": 464.7, "volume": 156.27, "close_time": 1773611999999, "quote_volume": 72375.2481, "trades": 475, "taker_buy_base": 52.575, "taker_buy_quote": 24358.4062 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 464.9, "high": 470.5, "low": 463.1, "close": 469.8, "volume": 581.907, "close_time": 1773615599999, "quote_volume": 272336.2278, "trades": 1518, "taker_buy_base": 356.374, "taker_buy_quote": 166747.9871 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 469.6, "high": 470.4, "low": 467.3, "close": 469.7, "volume": 249.093, "close_time": 1773619199999, "quote_volume": 116863.6313, "trades": 942, "taker_buy_base": 126.302, "taker_buy_quote": 59276.8165 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 469.9, "high": 470.8, "low": 467.3, "close": 467.8, "volume": 148.214, "close_time": 1773622799999, "quote_volume": 69574.9292, "trades": 462, "taker_buy_base": 58.288, "taker_buy_quote": 27369.0855 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 467.9, "high": 468.3, "low": 465.3, "close": 467.9, "volume": 173.62, "close_time": 1773626399999, "quote_volume": 81067.9678, "trades": 770, "taker_buy_base": 96.549, "taker_buy_quote": 45089.7042 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 467.9, "high": 468.7, "low": 466.0, "close": 467.9, "volume": 232.465, "close_time": 1773629999999, "quote_volume": 108513.4249, "trades": 1156, "taker_buy_base": 136.054, "taker_buy_quote": 63506.0866 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 467.8, "high": 475.7, "low": 467.2, "close": 471.6, "volume": 562.573, "close_time": 1773633599999, "quote_volume": 265842.5137, "trades": 2000, "taker_buy_base": 286.286, "taker_buy_quote": 135251.9655 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 471.8, "high": 474.4, "low": 469.3, "close": 470.7, "volume": 546.893, "close_time": 1773637199999, "quote_volume": 258025.8299, "trades": 1897, "taker_buy_base": 219.498, "taker_buy_quote": 103572.6679 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 470.8, "high": 474.5, "low": 470.8, "close": 473.8, "volume": 250.472, "close_time": 1773640799999, "quote_volume": 118406.2069, "trades": 813, "taker_buy_base": 171.762, "taker_buy_quote": 81226.7536 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 473.9, "high": 473.9, "low": 470.6, "close": 471.0, "volume": 194.974, "close_time": 1773644399999, "quote_volume": 91945.484, "trades": 696, "taker_buy_base": 93.897, "taker_buy_quote": 44282.861 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 470.9, "high": 473.4, "low": 470.9, "close": 472.0, "volume": 111.296, "close_time": 1773647999999, "quote_volume": 52555.6842, "trades": 472, "taker_buy_base": 67.772, "taker_buy_quote": 31999.3559 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 471.9, "high": 477.5, "low": 469.2, "close": 470.5, "volume": 407.867, "close_time": 1773651599999, "quote_volume": 192709.4375, "trades": 1002, "taker_buy_base": 222.538, "taker_buy_quote": 105258.327 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 470.5, "high": 473.0, "low": 470.5, "close": 472.0, "volume": 91.986, "close_time": 1773655199999, "quote_volume": 43417.1487, "trades": 367, "taker_buy_base": 60.131, "taker_buy_quote": 28387.1444 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 472.2, "high": 475.8, "low": 471.8, "close": 474.5, "volume": 259.888, "close_time": 1773658799999, "quote_volume": 123101.4853, "trades": 758, "taker_buy_base": 129.62, "taker_buy_quote": 61400.9491 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 474.5, "high": 475.7, "low": 472.9, "close": 474.1, "volume": 184.288, "close_time": 1773662399999, "quote_volume": 87434.7089, "trades": 640, "taker_buy_base": 91.704, "taker_buy_quote": 43519.342 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 474.2, "high": 477.2, "low": 473.7, "close": 475.3, "volume": 347.754, "close_time": 1773665999999, "quote_volume": 165272.5205, "trades": 1170, "taker_buy_base": 196.584, "taker_buy_quote": 93443.3745 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 475.3, "high": 480.2, "low": 475.2, "close": 477.9, "volume": 369.411, "close_time": 1773669599999, "quote_volume": 176615.1653, "trades": 1440, "taker_buy_base": 201.322, "taker_buy_quote": 96251.6916 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 478.0, "high": 479.5, "low": 474.0, "close": 477.6, "volume": 280.723, "close_time": 1773673199999, "quote_volume": 133755.685, "trades": 1323, "taker_buy_base": 157.029, "taker_buy_quote": 74840.3748 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 477.7, "high": 479.8, "low": 475.9, "close": 476.3, "volume": 196.22, "close_time": 1773676799999, "quote_volume": 93679.0153, "trades": 874, "taker_buy_base": 96.085, "taker_buy_quote": 45867.3096 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 476.2, "high": 479.4, "low": 475.8, "close": 479.1, "volume": 136.593, "close_time": 1773680399999, "quote_volume": 65219.2232, "trades": 700, "taker_buy_base": 82.336, "taker_buy_quote": 39320.6747 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 479.2, "high": 480.0, "low": 477.5, "close": 478.6, "volume": 165.897, "close_time": 1773683999999, "quote_volume": 79398.5688, "trades": 781, "taker_buy_base": 93.107, "taker_buy_quote": 44567.6214 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 478.6, "high": 480.6, "low": 478.2, "close": 478.7, "volume": 156.388, "close_time": 1773687599999, "quote_volume": 74963.0164, "trades": 774, "taker_buy_base": 80.282, "taker_buy_quote": 38486.8168 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 478.7, "high": 482.2, "low": 478.3, "close": 479.9, "volume": 143.251, "close_time": 1773691199999, "quote_volume": 68887.6248, "trades": 741, "taker_buy_base": 75.344, "taker_buy_quote": 36247.7471 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 479.9, "high": 482.6, "low": 479.5, "close": 481.3, "volume": 171.736, "close_time": 1773694799999, "quote_volume": 82680.9905, "trades": 793, "taker_buy_base": 108.002, "taker_buy_quote": 52014.0756 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 481.3, "high": 483.8, "low": 479.9, "close": 481.0, "volume": 187.437, "close_time": 1773698399999, "quote_volume": 90226.1259, "trades": 734, "taker_buy_base": 83.823, "taker_buy_quote": 40341.6492 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 481.1, "high": 483.8, "low": 480.5, "close": 481.1, "volume": 99.885, "close_time": 1773701999999, "quote_volume": 48152.4227, "trades": 590, "taker_buy_base": 55.328, "taker_buy_quote": 26665.7848 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 481.1, "high": 481.2, "low": 477.1, "close": 478.8, "volume": 166.958, "close_time": 1773705599999, "quote_volume": 79957.3465, "trades": 838, "taker_buy_base": 74.416, "taker_buy_quote": 35652.4149 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 478.8, "high": 481.0, "low": 477.2, "close": 478.5, "volume": 193.791, "close_time": 1773709199999, "quote_volume": 92783.1232, "trades": 968, "taker_buy_base": 86.14, "taker_buy_quote": 41280.1525 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 478.5, "high": 481.2, "low": 477.0, "close": 478.3, "volume": 284.135, "close_time": 1773712799999, "quote_volume": 136246.6063, "trades": 1070, "taker_buy_base": 155.43, "taker_buy_quote": 74566.3649 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 478.5, "high": 480.0, "low": 476.1, "close": 478.2, "volume": 75.808, "close_time": 1773716399999, "quote_volume": 36208.3357, "trades": 451, "taker_buy_base": 34.644, "taker_buy_quote": 16550.1213 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 478.1, "high": 478.1, "low": 473.8, "close": 475.5, "volume": 147.468, "close_time": 1773719999999, "quote_volume": 70093.3531, "trades": 855, "taker_buy_base": 58.747, "taker_buy_quote": 27931.1965 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 475.5, "high": 475.8, "low": 471.4, "close": 473.4, "volume": 191.848, "close_time": 1773723599999, "quote_volume": 90824.8026, "trades": 873, "taker_buy_base": 68.643, "taker_buy_quote": 32531.8517 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 473.4, "high": 475.3, "low": 472.6, "close": 474.3, "volume": 233.253, "close_time": 1773727199999, "quote_volume": 110625.4654, "trades": 1277, "taker_buy_base": 131.71, "taker_buy_quote": 62466.6421 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 474.3, "high": 474.7, "low": 472.7, "close": 473.4, "volume": 174.609, "close_time": 1773730799999, "quote_volume": 82703.2079, "trades": 638, "taker_buy_base": 88.754, "taker_buy_quote": 42063.7017 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 473.3, "high": 475.9, "low": 473.3, "close": 473.7, "volume": 82.081, "close_time": 1773734399999, "quote_volume": 38988.5819, "trades": 316, "taker_buy_base": 57.37, "taker_buy_quote": 27253.0054 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 473.9, "high": 474.6, "low": 472.8, "close": 473.1, "volume": 112.691, "close_time": 1773737999999, "quote_volume": 53391.5046, "trades": 425, "taker_buy_base": 49.208, "taker_buy_quote": 23314.5939 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 473.0, "high": 475.1, "low": 472.4, "close": 473.6, "volume": 189.043, "close_time": 1773741599999, "quote_volume": 89536.2184, "trades": 584, "taker_buy_base": 57.177, "taker_buy_quote": 27088.7096 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 473.4, "high": 474.8, "low": 472.1, "close": 473.7, "volume": 159.196, "close_time": 1773745199999, "quote_volume": 75370.3191, "trades": 517, "taker_buy_base": 83.433, "taker_buy_quote": 39510.1994 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 474.0, "high": 476.0, "low": 473.8, "close": 475.1, "volume": 92.038, "close_time": 1773748799999, "quote_volume": 43746.3389, "trades": 368, "taker_buy_base": 56.72, "taker_buy_quote": 26965.8852 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 475.0, "high": 476.4, "low": 473.0, "close": 473.4, "volume": 90.71, "close_time": 1773752399999, "quote_volume": 43075.3427, "trades": 425, "taker_buy_base": 53.406, "taker_buy_quote": 25374.5348 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 473.3, "high": 475.3, "low": 472.1, "close": 473.4, "volume": 209.176, "close_time": 1773755999999, "quote_volume": 99050.3568, "trades": 752, "taker_buy_base": 102.877, "taker_buy_quote": 48733.1928 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 473.4, "high": 475.9, "low": 472.7, "close": 475.7, "volume": 122.073, "close_time": 1773759599999, "quote_volume": 57933.227, "trades": 589, "taker_buy_base": 69.208, "taker_buy_quote": 32846.6634 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 475.8, "high": 477.9, "low": 471.1, "close": 472.8, "volume": 163.67, "close_time": 1773763199999, "quote_volume": 77484.1762, "trades": 731, "taker_buy_base": 69.375, "taker_buy_quote": 32896.27 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 472.9, "high": 475.6, "low": 472.1, "close": 474.5, "volume": 93.994, "close_time": 1773766799999, "quote_volume": 44536.3368, "trades": 435, "taker_buy_base": 51.789, "taker_buy_quote": 24545.2627 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 474.6, "high": 476.5, "low": 474.4, "close": 476.1, "volume": 73.218, "close_time": 1773770399999, "quote_volume": 34833.8387, "trades": 345, "taker_buy_base": 40.144, "taker_buy_quote": 19097.4758 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 476.1, "high": 477.3, "low": 475.3, "close": 476.0, "volume": 117.868, "close_time": 1773773999999, "quote_volume": 56152.9146, "trades": 351, "taker_buy_base": 85.145, "taker_buy_quote": 40570.7271 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 476.0, "high": 476.3, "low": 474.1, "close": 474.2, "volume": 56.873, "close_time": 1773777599999, "quote_volume": 27028.9732, "trades": 280, "taker_buy_base": 25.508, "taker_buy_quote": 12122.5262 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 474.4, "high": 475.2, "low": 473.5, "close": 474.4, "volume": 119.755, "close_time": 1773781199999, "quote_volume": 56807.9212, "trades": 552, "taker_buy_base": 73.209, "taker_buy_quote": 34729.9396 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 474.4, "high": 476.2, "low": 474.1, "close": 475.5, "volume": 78.006, "close_time": 1773784799999, "quote_volume": 37080.7725, "trades": 294, "taker_buy_base": 36.845, "taker_buy_quote": 17516.7934 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 475.3, "high": 476.5, "low": 472.5, "close": 473.9, "volume": 69.151, "close_time": 1773788399999, "quote_volume": 32781.2543, "trades": 308, "taker_buy_base": 31.709, "taker_buy_quote": 15035.3436 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 473.8, "high": 473.9, "low": 470.4, "close": 470.7, "volume": 95.588, "close_time": 1773791999999, "quote_volume": 45156.4081, "trades": 358, "taker_buy_base": 35.717, "taker_buy_quote": 16870.5345 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 470.8, "high": 472.2, "low": 469.8, "close": 472.0, "volume": 200.697, "close_time": 1773795599999, "quote_volume": 94550.2864, "trades": 816, "taker_buy_base": 99.877, "taker_buy_quote": 47062.1574 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 472.2, "high": 472.6, "low": 470.4, "close": 470.7, "volume": 304.096, "close_time": 1773799199999, "quote_volume": 143196.9297, "trades": 666, "taker_buy_base": 203.81, "taker_buy_quote": 95971.1845 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 470.6, "high": 472.7, "low": 470.0, "close": 472.1, "volume": 99.983, "close_time": 1773802799999, "quote_volume": 47128.6669, "trades": 330, "taker_buy_base": 64.993, "taker_buy_quote": 30627.5072 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 472.0, "high": 472.8, "low": 470.6, "close": 470.9, "volume": 98.105, "close_time": 1773806399999, "quote_volume": 46267.8331, "trades": 395, "taker_buy_base": 47.922, "taker_buy_quote": 22602.2096 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 470.9, "high": 471.6, "low": 470.0, "close": 470.8, "volume": 121.981, "close_time": 1773809999999, "quote_volume": 57425.6201, "trades": 434, "taker_buy_base": 80.048, "taker_buy_quote": 37690.4056 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 470.9, "high": 472.9, "low": 470.3, "close": 471.0, "volume": 135.284, "close_time": 1773813599999, "quote_volume": 63790.5182, "trades": 391, "taker_buy_base": 67.108, "taker_buy_quote": 31645.4716 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 471.0, "high": 472.2, "low": 470.7, "close": 471.0, "volume": 177.857, "close_time": 1773817199999, "quote_volume": 83865.8071, "trades": 703, "taker_buy_base": 95.668, "taker_buy_quote": 45112.2133 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 470.8, "high": 470.9, "low": 469.4, "close": 470.2, "volume": 139.543, "close_time": 1773820799999, "quote_volume": 65588.4751, "trades": 591, "taker_buy_base": 80.118, "taker_buy_quote": 37657.8917 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 470.3, "high": 471.7, "low": 469.3, "close": 469.3, "volume": 145.213, "close_time": 1773824399999, "quote_volume": 68307.3267, "trades": 596, "taker_buy_base": 62.704, "taker_buy_quote": 29497.635 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 469.3, "high": 469.6, "low": 468.5, "close": 469.6, "volume": 159.628, "close_time": 1773827999999, "quote_volume": 74876.6825, "trades": 625, "taker_buy_base": 85.483, "taker_buy_quote": 40100.2887 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 469.5, "high": 469.9, "low": 467.6, "close": 468.4, "volume": 142.457, "close_time": 1773831599999, "quote_volume": 66781.5309, "trades": 511, "taker_buy_base": 68.382, "taker_buy_quote": 32071.4464 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 468.3, "high": 468.4, "low": 462.1, "close": 462.7, "volume": 245.373, "close_time": 1773835199999, "quote_volume": 114005.9828, "trades": 870, "taker_buy_base": 125.391, "taker_buy_quote": 58252.2253 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 462.5, "high": 462.5, "low": 456.2, "close": 456.7, "volume": 317.748, "close_time": 1773838799999, "quote_volume": 145786.6449, "trades": 1241, "taker_buy_base": 165.706, "taker_buy_quote": 76038.2629 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 456.7, "high": 457.3, "low": 454.0, "close": 454.7, "volume": 312.058, "close_time": 1773842399999, "quote_volume": 142259.7358, "trades": 1075, "taker_buy_base": 125.358, "taker_buy_quote": 57175.1843 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 454.8, "high": 454.9, "low": 448.6, "close": 448.7, "volume": 231.812, "close_time": 1773845999999, "quote_volume": 104667.2855, "trades": 901, "taker_buy_base": 78.498, "taker_buy_quote": 35500.5939 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 448.8, "high": 450.3, "low": 446.7, "close": 448.7, "volume": 284.446, "close_time": 1773849599999, "quote_volume": 127606.9812, "trades": 937, "taker_buy_base": 132.303, "taker_buy_quote": 59369.046 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 448.5, "high": 449.6, "low": 446.8, "close": 448.6, "volume": 136.994, "close_time": 1773853199999, "quote_volume": 61442.8482, "trades": 531, "taker_buy_base": 87.855, "taker_buy_quote": 39402.9538 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 448.5, "high": 456.4, "low": 447.6, "close": 452.9, "volume": 415.986, "close_time": 1773856799999, "quote_volume": 188492.8929, "trades": 1124, "taker_buy_base": 287.767, "taker_buy_quote": 130364.0719 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 453.0, "high": 455.3, "low": 451.4, "close": 452.4, "volume": 204.132, "close_time": 1773860399999, "quote_volume": 92677.246, "trades": 721, "taker_buy_base": 79.46, "taker_buy_quote": 36079.2941 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 452.4, "high": 454.1, "low": 451.9, "close": 452.3, "volume": 72.262, "close_time": 1773863999999, "quote_volume": 32729.6925, "trades": 309, "taker_buy_base": 25.22, "taker_buy_quote": 11423.4743 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 452.2, "high": 455.7, "low": 451.2, "close": 455.0, "volume": 144.583, "close_time": 1773867599999, "quote_volume": 65554.0524, "trades": 552, "taker_buy_base": 81.565, "taker_buy_quote": 36976.8481 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 455.0, "high": 458.3, "low": 454.9, "close": 458.2, "volume": 86.359, "close_time": 1773871199999, "quote_volume": 39468.645, "trades": 302, "taker_buy_base": 41.336, "taker_buy_quote": 18895.7814 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 458.1, "high": 458.3, "low": 455.0, "close": 455.4, "volume": 62.598, "close_time": 1773874799999, "quote_volume": 28558.3414, "trades": 319, "taker_buy_base": 26.452, "taker_buy_quote": 12064.6956 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 455.5, "high": 457.0, "low": 454.8, "close": 457.0, "volume": 161.959, "close_time": 1773878399999, "quote_volume": 73886.7304, "trades": 322, "taker_buy_base": 29.305, "taker_buy_quote": 13359.4445 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 457.0, "high": 457.4, "low": 455.0, "close": 455.2, "volume": 109.744, "close_time": 1773881999999, "quote_volume": 50049.58, "trades": 409, "taker_buy_base": 29.251, "taker_buy_quote": 13350.1229 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 455.2, "high": 455.9, "low": 454.4, "close": 455.2, "volume": 80.23, "close_time": 1773885599999, "quote_volume": 36502.9642, "trades": 335, "taker_buy_base": 49.572, "taker_buy_quote": 22554.5697 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 455.1, "high": 457.2, "low": 454.0, "close": 456.2, "volume": 109.181, "close_time": 1773889199999, "quote_volume": 49783.0225, "trades": 426, "taker_buy_base": 48.867, "taker_buy_quote": 22281.1146 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 456.3, "high": 460.4, "low": 456.3, "close": 457.3, "volume": 155.113, "close_time": 1773892799999, "quote_volume": 71167.2759, "trades": 557, "taker_buy_base": 79.354, "taker_buy_quote": 36382.2354 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 457.1, "high": 458.1, "low": 456.3, "close": 457.5, "volume": 164.421, "close_time": 1773896399999, "quote_volume": 75204.7843, "trades": 716, "taker_buy_base": 82.049, "taker_buy_quote": 37529.7663 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 457.7, "high": 457.9, "low": 456.0, "close": 456.6, "volume": 119.801, "close_time": 1773899999999, "quote_volume": 54759.9162, "trades": 505, "taker_buy_base": 62.624, "taker_buy_quote": 28625.2357 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 456.5, "high": 458.3, "low": 454.7, "close": 455.1, "volume": 139.302, "close_time": 1773903599999, "quote_volume": 63622.3488, "trades": 524, "taker_buy_base": 59.896, "taker_buy_quote": 27345.9063 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 455.1, "high": 459.0, "low": 449.9, "close": 456.4, "volume": 617.174, "close_time": 1773907199999, "quote_volume": 280811.1485, "trades": 1779, "taker_buy_base": 377.702, "taker_buy_quote": 171862.7259 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 456.5, "high": 457.6, "low": 454.4, "close": 456.3, "volume": 183.191, "close_time": 1773910799999, "quote_volume": 83537.6567, "trades": 578, "taker_buy_base": 130.467, "taker_buy_quote": 59490.2728 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 456.4, "high": 460.4, "low": 456.0, "close": 459.9, "volume": 177.144, "close_time": 1773914399999, "quote_volume": 81194.6817, "trades": 612, "taker_buy_base": 102.523, "taker_buy_quote": 47000.3607 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 459.9, "high": 460.6, "low": 457.5, "close": 457.6, "volume": 92.366, "close_time": 1773917999999, "quote_volume": 42407.211, "trades": 366, "taker_buy_base": 48.615, "taker_buy_quote": 22326.985 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 457.6, "high": 458.2, "low": 455.7, "close": 455.7, "volume": 86.726, "close_time": 1773921599999, "quote_volume": 39603.6641, "trades": 294, "taker_buy_base": 53.473, "taker_buy_quote": 24410.7483 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 455.6, "high": 455.6, "low": 452.7, "close": 453.2, "volume": 147.005, "close_time": 1773925199999, "quote_volume": 66791.0877, "trades": 598, "taker_buy_base": 68.996, "taker_buy_quote": 31351.7434 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 453.0, "high": 457.4, "low": 452.2, "close": 457.4, "volume": 215.807, "close_time": 1773928799999, "quote_volume": 98096.1199, "trades": 946, "taker_buy_base": 116.552, "taker_buy_quote": 52987.009 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 457.5, "high": 459.4, "low": 454.9, "close": 457.2, "volume": 250.157, "close_time": 1773932399999, "quote_volume": 114299.7412, "trades": 1222, "taker_buy_base": 121.72, "taker_buy_quote": 55617.4746 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 457.0, "high": 458.3, "low": 452.7, "close": 453.8, "volume": 155.163, "close_time": 1773935999999, "quote_volume": 70529.6281, "trades": 777, "taker_buy_base": 79.409, "taker_buy_quote": 36102.7346 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 453.7, "high": 454.2, "low": 452.0, "close": 453.4, "volume": 76.485, "close_time": 1773939599999, "quote_volume": 34643.3051, "trades": 476, "taker_buy_base": 42.13, "taker_buy_quote": 19082.937 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 453.4, "high": 456.7, "low": 451.9, "close": 456.4, "volume": 122.901, "close_time": 1773943199999, "quote_volume": 55888.2042, "trades": 600, "taker_buy_base": 67.803, "taker_buy_quote": 30785.1221 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 456.3, "high": 457.1, "low": 454.7, "close": 455.6, "volume": 162.796, "close_time": 1773946799999, "quote_volume": 74210.2788, "trades": 798, "taker_buy_base": 103.049, "taker_buy_quote": 46971.6187 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 455.7, "high": 458.3, "low": 455.7, "close": 456.6, "volume": 88.197, "close_time": 1773950399999, "quote_volume": 40316.8125, "trades": 581, "taker_buy_base": 48.745, "taker_buy_quote": 22282.5939 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 456.4, "high": 458.6, "low": 456.2, "close": 457.4, "volume": 53.289, "close_time": 1773953999999, "quote_volume": 24378.5426, "trades": 286, "taker_buy_base": 39.366, "taker_buy_quote": 18008.5869 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 457.2, "high": 457.5, "low": 455.2, "close": 455.7, "volume": 39.851, "close_time": 1773957599999, "quote_volume": 18185.8477, "trades": 234, "taker_buy_base": 17.907, "taker_buy_quote": 8174.7892 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 455.7, "high": 456.2, "low": 453.6, "close": 455.2, "volume": 108.407, "close_time": 1773961199999, "quote_volume": 49306.1284, "trades": 481, "taker_buy_base": 38.573, "taker_buy_quote": 17547.7789 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 455.3, "high": 456.4, "low": 454.2, "close": 455.7, "volume": 106.529, "close_time": 1773964799999, "quote_volume": 48517.0396, "trades": 350, "taker_buy_base": 36.803, "taker_buy_quote": 16767.4603 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 455.7, "high": 458.9, "low": 455.2, "close": 458.2, "volume": 268.542, "close_time": 1773968399999, "quote_volume": 122782.1312, "trades": 967, "taker_buy_base": 130.631, "taker_buy_quote": 59701.9213 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 458.3, "high": 461.8, "low": 457.1, "close": 461.7, "volume": 192.394, "close_time": 1773971999999, "quote_volume": 88359.7786, "trades": 759, "taker_buy_base": 128.955, "taker_buy_quote": 59213.9868 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 461.8, "high": 463.5, "low": 459.3, "close": 462.7, "volume": 291.059, "close_time": 1773975599999, "quote_volume": 134237.9848, "trades": 781, "taker_buy_base": 144.227, "taker_buy_quote": 66556.0491 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 462.6, "high": 465.2, "low": 461.9, "close": 464.6, "volume": 236.994, "close_time": 1773979199999, "quote_volume": 109853.1711, "trades": 630, "taker_buy_base": 170.627, "taker_buy_quote": 79072.8176 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 464.5, "high": 465.6, "low": 463.0, "close": 464.6, "volume": 198.009, "close_time": 1773982799999, "quote_volume": 91980.726, "trades": 554, "taker_buy_base": 121.55, "taker_buy_quote": 56461.0003 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 464.7, "high": 464.7, "low": 461.9, "close": 462.2, "volume": 123.622, "close_time": 1773986399999, "quote_volume": 57280.1679, "trades": 407, "taker_buy_base": 63.788, "taker_buy_quote": 29560.3946 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 462.1, "high": 464.2, "low": 460.6, "close": 464.0, "volume": 148.765, "close_time": 1773989999999, "quote_volume": 68757.5509, "trades": 488, "taker_buy_base": 64.504, "taker_buy_quote": 29819.9124 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 463.8, "high": 468.0, "low": 461.9, "close": 467.0, "volume": 255.335, "close_time": 1773993599999, "quote_volume": 118897.0857, "trades": 638, "taker_buy_base": 114.407, "taker_buy_quote": 53255.827 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 467.2, "high": 470.9, "low": 466.4, "close": 470.0, "volume": 241.089, "close_time": 1773997199999, "quote_volume": 113171.4043, "trades": 655, "taker_buy_base": 119.626, "taker_buy_quote": 56132.56 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 470.2, "high": 470.2, "low": 458.4, "close": 463.8, "volume": 514.954, "close_time": 1774000799999, "quote_volume": 238396.1419, "trades": 1445, "taker_buy_base": 181.548, "taker_buy_quote": 84065.4723 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 463.8, "high": 464.2, "low": 461.5, "close": 463.7, "volume": 218.719, "close_time": 1774004399999, "quote_volume": 101170.5605, "trades": 441, "taker_buy_base": 125.087, "taker_buy_quote": 57875.5545 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 463.7, "high": 469.7, "low": 463.7, "close": 467.5, "volume": 517.374, "close_time": 1774007999999, "quote_volume": 241965.647, "trades": 1289, "taker_buy_base": 396.202, "taker_buy_quote": 185274.7297 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 467.6, "high": 469.5, "low": 466.4, "close": 467.2, "volume": 513.613, "close_time": 1774011599999, "quote_volume": 240727.973, "trades": 728, "taker_buy_base": 122.125, "taker_buy_quote": 57174.1422 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 467.4, "high": 468.3, "low": 464.2, "close": 465.4, "volume": 348.302, "close_time": 1774015199999, "quote_volume": 162334.9459, "trades": 979, "taker_buy_base": 169.823, "taker_buy_quote": 79155.1034 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 465.4, "high": 472.1, "low": 464.2, "close": 468.8, "volume": 392.659, "close_time": 1774018799999, "quote_volume": 184007.4349, "trades": 1145, "taker_buy_base": 209.565, "taker_buy_quote": 98251.1329 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 468.9, "high": 471.8, "low": 467.8, "close": 469.0, "volume": 226.815, "close_time": 1774022399999, "quote_volume": 106406.7326, "trades": 864, "taker_buy_base": 113.75, "taker_buy_quote": 53369.3069 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 469.1, "high": 470.0, "low": 466.8, "close": 468.3, "volume": 126.685, "close_time": 1774025999999, "quote_volume": 59278.4872, "trades": 534, "taker_buy_base": 72.224, "taker_buy_quote": 33805.3137 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 468.2, "high": 469.2, "low": 465.6, "close": 467.9, "volume": 132.639, "close_time": 1774029599999, "quote_volume": 61985.8659, "trades": 554, "taker_buy_base": 59.023, "taker_buy_quote": 27589.4489 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 468.0, "high": 468.0, "low": 464.5, "close": 466.9, "volume": 136.263, "close_time": 1774033199999, "quote_volume": 63497.782, "trades": 586, "taker_buy_base": 66.746, "taker_buy_quote": 31098.7846 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 466.9, "high": 468.9, "low": 466.3, "close": 468.8, "volume": 84.688, "close_time": 1774036799999, "quote_volume": 39578.8968, "trades": 410, "taker_buy_base": 50.997, "taker_buy_quote": 23836.077 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 468.9, "high": 469.2, "low": 465.2, "close": 467.7, "volume": 104.131, "close_time": 1774040399999, "quote_volume": 48642.4822, "trades": 534, "taker_buy_base": 53.688, "taker_buy_quote": 25074.0351 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 467.8, "high": 471.3, "low": 466.7, "close": 470.5, "volume": 107.632, "close_time": 1774043999999, "quote_volume": 50491.5853, "trades": 439, "taker_buy_base": 64.783, "taker_buy_quote": 30377.0435 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 470.6, "high": 475.0, "low": 470.6, "close": 472.7, "volume": 234.852, "close_time": 1774047599999, "quote_volume": 111154.7201, "trades": 873, "taker_buy_base": 111.409, "taker_buy_quote": 52718.9041 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 472.7, "high": 475.0, "low": 470.9, "close": 474.5, "volume": 211.95, "close_time": 1774051199999, "quote_volume": 100196.2476, "trades": 840, "taker_buy_base": 96.989, "taker_buy_quote": 45847.2135 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 474.4, "high": 477.0, "low": 472.3, "close": 472.6, "volume": 208.82, "close_time": 1774054799999, "quote_volume": 99148.6368, "trades": 776, "taker_buy_base": 94.098, "taker_buy_quote": 44694.684 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 472.7, "high": 473.1, "low": 470.6, "close": 471.1, "volume": 131.31, "close_time": 1774058399999, "quote_volume": 61968.1824, "trades": 484, "taker_buy_base": 68.741, "taker_buy_quote": 32444.3071 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 471.3, "high": 472.1, "low": 470.3, "close": 471.7, "volume": 96.804, "close_time": 1774061999999, "quote_volume": 45635.789, "trades": 479, "taker_buy_base": 47.337, "taker_buy_quote": 22316.4144 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 471.5, "high": 471.6, "low": 469.9, "close": 470.8, "volume": 154.718, "close_time": 1774065599999, "quote_volume": 72855.3922, "trades": 578, "taker_buy_base": 81.25, "taker_buy_quote": 38260.2368 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 470.7, "high": 471.9, "low": 470.5, "close": 470.6, "volume": 53.104, "close_time": 1774069199999, "quote_volume": 25011.5404, "trades": 257, "taker_buy_base": 28.616, "taker_buy_quote": 13476.4011 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 470.5, "high": 471.9, "low": 470.5, "close": 471.5, "volume": 89.391, "close_time": 1774072799999, "quote_volume": 42130.7317, "trades": 363, "taker_buy_base": 51.908, "taker_buy_quote": 24466.3418 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 471.6, "high": 472.1, "low": 467.2, "close": 468.9, "volume": 321.771, "close_time": 1774076399999, "quote_volume": 151185.8345, "trades": 924, "taker_buy_base": 95.278, "taker_buy_quote": 44825.4186 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 468.8, "high": 468.9, "low": 465.6, "close": 468.1, "volume": 413.999, "close_time": 1774079999999, "quote_volume": 193384.6216, "trades": 884, "taker_buy_base": 151.2, "taker_buy_quote": 70609.6893 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 468.2, "high": 469.8, "low": 467.8, "close": 469.4, "volume": 88.283, "close_time": 1774083599999, "quote_volume": 41374.4929, "trades": 285, "taker_buy_base": 39.04, "taker_buy_quote": 18297.5299 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 469.5, "high": 470.2, "low": 468.4, "close": 469.4, "volume": 135.437, "close_time": 1774087199999, "quote_volume": 63557.6509, "trades": 387, "taker_buy_base": 63.447, "taker_buy_quote": 29782.947 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 469.5, "high": 469.6, "low": 468.1, "close": 468.1, "volume": 22.463, "close_time": 1774090799999, "quote_volume": 10531.3642, "trades": 116, "taker_buy_base": 9.675, "taker_buy_quote": 4536.5649 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 468.1, "high": 468.3, "low": 466.5, "close": 468.0, "volume": 68.387, "close_time": 1774094399999, "quote_volume": 31960.257, "trades": 310, "taker_buy_base": 42.539, "taker_buy_quote": 19880.97 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 467.9, "high": 468.8, "low": 467.6, "close": 468.3, "volume": 98.638, "close_time": 1774097999999, "quote_volume": 46177.5257, "trades": 443, "taker_buy_base": 58.675, "taker_buy_quote": 27470.4644 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 468.4, "high": 469.4, "low": 467.5, "close": 468.7, "volume": 146.952, "close_time": 1774101599999, "quote_volume": 68848.3696, "trades": 440, "taker_buy_base": 67.699, "taker_buy_quote": 31722.7559 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 468.8, "high": 470.2, "low": 467.7, "close": 468.1, "volume": 121.977, "close_time": 1774105199999, "quote_volume": 57199.5428, "trades": 396, "taker_buy_base": 53.37, "taker_buy_quote": 25034.1822 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 468.1, "high": 468.8, "low": 465.8, "close": 466.1, "volume": 119.548, "close_time": 1774108799999, "quote_volume": 55886.4214, "trades": 400, "taker_buy_base": 49.501, "taker_buy_quote": 23136.8765 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 466.1, "high": 467.8, "low": 465.5, "close": 466.2, "volume": 193.48, "close_time": 1774112399999, "quote_volume": 90220.1165, "trades": 620, "taker_buy_base": 102.691, "taker_buy_quote": 47897.9009 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 466.3, "high": 468.3, "low": 466.3, "close": 467.4, "volume": 92.444, "close_time": 1774115999999, "quote_volume": 43222.5841, "trades": 371, "taker_buy_base": 31.233, "taker_buy_quote": 14599.8168 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 467.5, "high": 469.9, "low": 467.3, "close": 469.2, "volume": 79.412, "close_time": 1774119599999, "quote_volume": 37202.696, "trades": 271, "taker_buy_base": 55.664, "taker_buy_quote": 26076.6361 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 469.1, "high": 469.6, "low": 467.3, "close": 467.8, "volume": 71.317, "close_time": 1774123199999, "quote_volume": 33391.6299, "trades": 260, "taker_buy_base": 24.575, "taker_buy_quote": 11515.6809 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 467.8, "high": 468.2, "low": 466.8, "close": 468.1, "volume": 50.397, "close_time": 1774126799999, "quote_volume": 23569.0956, "trades": 197, "taker_buy_base": 28.783, "taker_buy_quote": 13461.9588 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 468.1, "high": 469.3, "low": 467.8, "close": 468.7, "volume": 87.908, "close_time": 1774130399999, "quote_volume": 41204.8571, "trades": 329, "taker_buy_base": 57.526, "taker_buy_quote": 26966.5666 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 468.7, "high": 469.3, "low": 467.3, "close": 467.7, "volume": 77.843, "close_time": 1774133999999, "quote_volume": 36464.4354, "trades": 368, "taker_buy_base": 43.062, "taker_buy_quote": 20172.2813 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 467.6, "high": 467.6, "low": 459.7, "close": 462.5, "volume": 357.587, "close_time": 1774137599999, "quote_volume": 165671.2718, "trades": 1159, "taker_buy_base": 180.621, "taker_buy_quote": 83629.2222 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 462.3, "high": 462.3, "low": 457.5, "close": 458.6, "volume": 627.047, "close_time": 1774141199999, "quote_volume": 288008.296, "trades": 1638, "taker_buy_base": 425.073, "taker_buy_quote": 195249.6514 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 458.7, "high": 460.2, "low": 458.2, "close": 459.7, "volume": 183.395, "close_time": 1774144799999, "quote_volume": 84186.939, "trades": 568, "taker_buy_base": 100.002, "taker_buy_quote": 45903.1435 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 459.7, "high": 461.5, "low": 458.5, "close": 460.6, "volume": 128.549, "close_time": 1774148399999, "quote_volume": 59136.086, "trades": 455, "taker_buy_base": 66.035, "taker_buy_quote": 30386.1094 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 460.3, "high": 469.2, "low": 459.5, "close": 464.5, "volume": 646.231, "close_time": 1774151999999, "quote_volume": 300621.0707, "trades": 1684, "taker_buy_base": 405.798, "taker_buy_quote": 188685.8622 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 464.5, "high": 469.1, "low": 464.3, "close": 468.3, "volume": 225.525, "close_time": 1774155599999, "quote_volume": 105421.4735, "trades": 703, "taker_buy_base": 108.729, "taker_buy_quote": 50828.4402 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 468.3, "high": 468.4, "low": 466.3, "close": 466.8, "volume": 181.006, "close_time": 1774159199999, "quote_volume": 84592.6476, "trades": 684, "taker_buy_base": 93.26, "taker_buy_quote": 43590.7256 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 466.5, "high": 466.7, "low": 465.5, "close": 466.5, "volume": 85.491, "close_time": 1774162799999, "quote_volume": 39860.5112, "trades": 372, "taker_buy_base": 35.482, "taker_buy_quote": 16546.1439 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 466.2, "high": 467.4, "low": 464.6, "close": 464.8, "volume": 88.372, "close_time": 1774166399999, "quote_volume": 41202.831, "trades": 330, "taker_buy_base": 47.53, "taker_buy_quote": 22166.6461 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 464.6, "high": 468.4, "low": 463.1, "close": 467.1, "volume": 274.913, "close_time": 1774169999999, "quote_volume": 128076.0392, "trades": 814, "taker_buy_base": 160.329, "taker_buy_quote": 74707.1445 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 466.9, "high": 467.6, "low": 465.2, "close": 465.7, "volume": 153.983, "close_time": 1774173599999, "quote_volume": 71800.4262, "trades": 440, "taker_buy_base": 93.429, "taker_buy_quote": 43572.491 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 465.6, "high": 467.0, "low": 465.5, "close": 465.8, "volume": 51.641, "close_time": 1774177199999, "quote_volume": 24072.2139, "trades": 265, "taker_buy_base": 23.188, "taker_buy_quote": 10809.2229 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 465.9, "high": 468.6, "low": 465.1, "close": 465.1, "volume": 331.992, "close_time": 1774180799999, "quote_volume": 154957.3444, "trades": 909, "taker_buy_base": 129.651, "taker_buy_quote": 60524.1865 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 465.2, "high": 468.2, "low": 465.1, "close": 467.7, "volume": 111.629, "close_time": 1774184399999, "quote_volume": 52101.691, "trades": 393, "taker_buy_base": 62.736, "taker_buy_quote": 29283.4164 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 467.7, "high": 469.5, "low": 466.9, "close": 468.0, "volume": 188.662, "close_time": 1774187999999, "quote_volume": 88385.8506, "trades": 609, "taker_buy_base": 118.03, "taker_buy_quote": 55313.9872 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 467.8, "high": 469.4, "low": 466.5, "close": 467.8, "volume": 195.651, "close_time": 1774191599999, "quote_volume": 91597.1876, "trades": 638, "taker_buy_base": 108.174, "taker_buy_quote": 50663.1319 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 467.9, "high": 470.0, "low": 466.8, "close": 468.8, "volume": 212.846, "close_time": 1774195199999, "quote_volume": 99696.6772, "trades": 564, "taker_buy_base": 121.492, "taker_buy_quote": 56906.2099 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 468.8, "high": 469.3, "low": 468.4, "close": 468.6, "volume": 53.958, "close_time": 1774198799999, "quote_volume": 25290.1185, "trades": 215, "taker_buy_base": 20.851, "taker_buy_quote": 9774.8245 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 468.5, "high": 468.5, "low": 467.2, "close": 467.5, "volume": 38.895, "close_time": 1774202399999, "quote_volume": 18191.5508, "trades": 182, "taker_buy_base": 21.793, "taker_buy_quote": 10191.9987 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 467.4, "high": 468.3, "low": 465.2, "close": 466.9, "volume": 109.302, "close_time": 1774205999999, "quote_volume": 51043.9859, "trades": 432, "taker_buy_base": 54.146, "taker_buy_quote": 25281.1007 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 467.0, "high": 467.3, "low": 465.1, "close": 465.6, "volume": 108.837, "close_time": 1774209599999, "quote_volume": 50749.0217, "trades": 403, "taker_buy_base": 49.984, "taker_buy_quote": 23313.6999 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 465.6, "high": 466.7, "low": 465.1, "close": 465.3, "volume": 119.615, "close_time": 1774213199999, "quote_volume": 55709.6267, "trades": 356, "taker_buy_base": 43.94, "taker_buy_quote": 20469.5404 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 465.3, "high": 468.4, "low": 460.9, "close": 466.3, "volume": 382.668, "close_time": 1774216799999, "quote_volume": 177719.6346, "trades": 1187, "taker_buy_base": 207.31, "taker_buy_quote": 96293.4892 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 466.4, "high": 469.6, "low": 464.8, "close": 469.4, "volume": 286.189, "close_time": 1774220399999, "quote_volume": 133645.567, "trades": 659, "taker_buy_base": 119.804, "taker_buy_quote": 56022.8818 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 469.4, "high": 471.7, "low": 467.2, "close": 467.4, "volume": 219.6, "close_time": 1774223999999, "quote_volume": 103077.1639, "trades": 644, "taker_buy_base": 125.093, "taker_buy_quote": 58738.0023 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 467.4, "high": 467.7, "low": 463.9, "close": 466.1, "volume": 146.273, "close_time": 1774227599999, "quote_volume": 68197.505, "trades": 581, "taker_buy_base": 77.071, "taker_buy_quote": 35951.2351 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 466.0, "high": 470.8, "low": 465.7, "close": 468.8, "volume": 365.379, "close_time": 1774231199999, "quote_volume": 171550.4852, "trades": 1374, "taker_buy_base": 197.892, "taker_buy_quote": 92921.9442 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 469.0, "high": 472.9, "low": 467.9, "close": 471.6, "volume": 221.013, "close_time": 1774234799999, "quote_volume": 103960.3884, "trades": 688, "taker_buy_base": 97.555, "taker_buy_quote": 45931.1609 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 471.6, "high": 472.7, "low": 468.1, "close": 468.5, "volume": 109.719, "close_time": 1774238399999, "quote_volume": 51544.0967, "trades": 509, "taker_buy_base": 42.978, "taker_buy_quote": 20192.6987 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 468.5, "high": 468.7, "low": 466.5, "close": 467.9, "volume": 87.224, "close_time": 1774241999999, "quote_volume": 40782.1534, "trades": 371, "taker_buy_base": 55.422, "taker_buy_quote": 25913.2808 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 467.9, "high": 469.1, "low": 466.5, "close": 468.0, "volume": 155.975, "close_time": 1774245599999, "quote_volume": 72964.1593, "trades": 619, "taker_buy_base": 84.665, "taker_buy_quote": 39606.6113 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 467.8, "high": 467.8, "low": 462.8, "close": 464.6, "volume": 130.674, "close_time": 1774249199999, "quote_volume": 60827.086, "trades": 587, "taker_buy_base": 66.548, "taker_buy_quote": 30986.8586 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 464.6, "high": 467.8, "low": 462.9, "close": 466.3, "volume": 259.937, "close_time": 1774252799999, "quote_volume": 120888.0154, "trades": 841, "taker_buy_base": 138.06, "taker_buy_quote": 64195.6955 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 466.4, "high": 468.9, "low": 465.9, "close": 466.3, "volume": 133.897, "close_time": 1774256399999, "quote_volume": 62577.5364, "trades": 642, "taker_buy_base": 71.817, "taker_buy_quote": 33566.4506 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 466.2, "high": 467.0, "low": 464.3, "close": 467.0, "volume": 147.798, "close_time": 1774259999999, "quote_volume": 68852.8354, "trades": 617, "taker_buy_base": 77.669, "taker_buy_quote": 36185.8911 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 467.1, "high": 469.3, "low": 467.1, "close": 468.7, "volume": 133.217, "close_time": 1774263599999, "quote_volume": 62382.6338, "trades": 579, "taker_buy_base": 71.189, "taker_buy_quote": 33337.9444 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 468.8, "high": 485.9, "low": 468.3, "close": 475.9, "volume": 1942.988, "close_time": 1774267199999, "quote_volume": 931038.5104, "trades": 5955, "taker_buy_base": 983.733, "taker_buy_quote": 471504.3703 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 476.0, "high": 482.8, "low": 474.4, "close": 482.1, "volume": 615.36, "close_time": 1774270799999, "quote_volume": 294512.4413, "trades": 2001, "taker_buy_base": 357.18, "taker_buy_quote": 171043.9851 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 482.2, "high": 484.3, "low": 480.0, "close": 482.3, "volume": 277.081, "close_time": 1774274399999, "quote_volume": 133616.4057, "trades": 1306, "taker_buy_base": 130.211, "taker_buy_quote": 62801.3804 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 482.3, "high": 483.4, "low": 479.4, "close": 481.0, "volume": 348.645, "close_time": 1774277999999, "quote_volume": 167628.0992, "trades": 1220, "taker_buy_base": 237.57, "taker_buy_quote": 114207.8498 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 481.0, "high": 481.7, "low": 477.2, "close": 478.0, "volume": 172.395, "close_time": 1774281599999, "quote_volume": 82550.6052, "trades": 905, "taker_buy_base": 66.428, "taker_buy_quote": 31821.2333 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 478.2, "high": 480.1, "low": 477.9, "close": 480.1, "volume": 130.042, "close_time": 1774285199999, "quote_volume": 62295.8867, "trades": 740, "taker_buy_base": 65.078, "taker_buy_quote": 31178.7466 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 480.1, "high": 480.6, "low": 475.4, "close": 478.9, "volume": 264.302, "close_time": 1774288799999, "quote_volume": 126193.6319, "trades": 973, "taker_buy_base": 157.327, "taker_buy_quote": 75128.5861 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 479.0, "high": 480.2, "low": 478.1, "close": 478.5, "volume": 175.612, "close_time": 1774292399999, "quote_volume": 84147.3604, "trades": 597, "taker_buy_base": 53.255, "taker_buy_quote": 25510.1162 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 478.4, "high": 480.4, "low": 476.2, "close": 476.8, "volume": 111.948, "close_time": 1774295999999, "quote_volume": 53531.7029, "trades": 554, "taker_buy_base": 51.045, "taker_buy_quote": 24414.796 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 476.7, "high": 478.6, "low": 476.6, "close": 478.6, "volume": 161.112, "close_time": 1774299599999, "quote_volume": 76977.4474, "trades": 440, "taker_buy_base": 136.654, "taker_buy_quote": 65290.3277 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 478.7, "high": 480.0, "low": 476.5, "close": 476.5, "volume": 87.815, "close_time": 1774303199999, "quote_volume": 42024.2028, "trades": 297, "taker_buy_base": 26.592, "taker_buy_quote": 12725.9244 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 476.5, "high": 477.6, "low": 475.8, "close": 477.3, "volume": 108.322, "close_time": 1774306799999, "quote_volume": 51666.2294, "trades": 523, "taker_buy_base": 56.733, "taker_buy_quote": 27063.232 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 477.2, "high": 478.2, "low": 475.9, "close": 478.0, "volume": 100.8, "close_time": 1774310399999, "quote_volume": 48074.7712, "trades": 450, "taker_buy_base": 55.596, "taker_buy_quote": 26517.3254 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 477.9, "high": 478.6, "low": 474.5, "close": 475.0, "volume": 323.625, "close_time": 1774313999999, "quote_volume": 154146.9207, "trades": 949, "taker_buy_base": 167.099, "taker_buy_quote": 79555.8891 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 474.8, "high": 476.3, "low": 472.9, "close": 473.5, "volume": 174.749, "close_time": 1774317599999, "quote_volume": 82884.4396, "trades": 648, "taker_buy_base": 95.837, "taker_buy_quote": 45473.9032 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 473.5, "high": 475.0, "low": 471.3, "close": 471.5, "volume": 307.675, "close_time": 1774321199999, "quote_volume": 145497.8251, "trades": 1188, "taker_buy_base": 111.876, "taker_buy_quote": 52944.2512 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 471.5, "high": 474.1, "low": 471.1, "close": 473.9, "volume": 143.18, "close_time": 1774324799999, "quote_volume": 67649.5107, "trades": 368, "taker_buy_base": 70.237, "taker_buy_quote": 33190.7473 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 473.9, "high": 474.1, "low": 472.4, "close": 473.8, "volume": 99.485, "close_time": 1774328399999, "quote_volume": 47084.3081, "trades": 430, "taker_buy_base": 46.878, "taker_buy_quote": 22185.9724 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 473.7, "high": 476.5, "low": 472.3, "close": 475.1, "volume": 148.982, "close_time": 1774331999999, "quote_volume": 70658.6678, "trades": 545, "taker_buy_base": 83.591, "taker_buy_quote": 39650.0359 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 475.0, "high": 476.2, "low": 474.0, "close": 476.0, "volume": 173.699, "close_time": 1774335599999, "quote_volume": 82605.5016, "trades": 645, "taker_buy_base": 119.908, "taker_buy_quote": 57030.1631 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 475.8, "high": 477.2, "low": 475.4, "close": 476.8, "volume": 178.209, "close_time": 1774339199999, "quote_volume": 84851.5962, "trades": 687, "taker_buy_base": 101.392, "taker_buy_quote": 48282.9143 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 476.8, "high": 478.0, "low": 476.2, "close": 477.1, "volume": 85.662, "close_time": 1774342799999, "quote_volume": 40858.4412, "trades": 406, "taker_buy_base": 37.942, "taker_buy_quote": 18101.5239 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 477.0, "high": 480.0, "low": 476.7, "close": 479.5, "volume": 109.173, "close_time": 1774346399999, "quote_volume": 52280.4204, "trades": 544, "taker_buy_base": 64.147, "taker_buy_quote": 30715.7293 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 479.5, "high": 479.5, "low": 468.6, "close": 472.4, "volume": 832.858, "close_time": 1774349999999, "quote_volume": 393538.2342, "trades": 2530, "taker_buy_base": 349.058, "taker_buy_quote": 164910.4029 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 472.3, "high": 474.2, "low": 471.3, "close": 473.2, "volume": 68.477, "close_time": 1774353599999, "quote_volume": 32384.8556, "trades": 389, "taker_buy_base": 35.355, "taker_buy_quote": 16721.3395 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 473.3, "high": 474.1, "low": 472.7, "close": 473.1, "volume": 49.081, "close_time": 1774357199999, "quote_volume": 23237.3992, "trades": 242, "taker_buy_base": 25.266, "taker_buy_quote": 11965.1004 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 473.1, "high": 473.6, "low": 470.0, "close": 471.8, "volume": 173.31, "close_time": 1774360799999, "quote_volume": 81703.2402, "trades": 725, "taker_buy_base": 61.297, "taker_buy_quote": 28900.96 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 471.8, "high": 473.3, "low": 469.7, "close": 470.9, "volume": 167.98, "close_time": 1774364399999, "quote_volume": 79188.9148, "trades": 755, "taker_buy_base": 90.17, "taker_buy_quote": 42503.3665 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 471.0, "high": 474.8, "low": 470.9, "close": 474.2, "volume": 162.758, "close_time": 1774367999999, "quote_volume": 76979.4334, "trades": 591, "taker_buy_base": 72.556, "taker_buy_quote": 34307.8765 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 474.1, "high": 475.3, "low": 473.6, "close": 475.0, "volume": 99.699, "close_time": 1774371599999, "quote_volume": 47301.6605, "trades": 439, "taker_buy_base": 50.533, "taker_buy_quote": 23981.2527 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 475.1, "high": 475.3, "low": 471.1, "close": 472.5, "volume": 138.28, "close_time": 1774375199999, "quote_volume": 65472.7982, "trades": 533, "taker_buy_base": 62.526, "taker_buy_quote": 29620.4079 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 472.6, "high": 475.0, "low": 472.2, "close": 473.4, "volume": 93.639, "close_time": 1774378799999, "quote_volume": 44362.2274, "trades": 410, "taker_buy_base": 55.525, "taker_buy_quote": 26316.9622 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 473.4, "high": 474.0, "low": 472.7, "close": 473.9, "volume": 28.356, "close_time": 1774382399999, "quote_volume": 13421.5604, "trades": 182, "taker_buy_base": 14.585, "taker_buy_quote": 6902.957 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 473.9, "high": 476.4, "low": 472.9, "close": 476.2, "volume": 79.993, "close_time": 1774385999999, "quote_volume": 37980.598, "trades": 416, "taker_buy_base": 44.186, "taker_buy_quote": 20975.0016 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 476.3, "high": 478.1, "low": 475.7, "close": 477.6, "volume": 120.719, "close_time": 1774389599999, "quote_volume": 57554.5985, "trades": 389, "taker_buy_base": 81.318, "taker_buy_quote": 38779.3538 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 477.7, "high": 478.4, "low": 476.9, "close": 477.7, "volume": 107.354, "close_time": 1774393199999, "quote_volume": 51270.922, "trades": 390, "taker_buy_base": 58.402, "taker_buy_quote": 27891.9882 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 477.7, "high": 478.4, "low": 477.1, "close": 477.2, "volume": 110.897, "close_time": 1774396799999, "quote_volume": 52990.0907, "trades": 393, "taker_buy_base": 75.12, "taker_buy_quote": 35898.9882 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 477.3, "high": 478.4, "low": 476.2, "close": 478.0, "volume": 173.942, "close_time": 1774400399999, "quote_volume": 83082.889, "trades": 697, "taker_buy_base": 107.438, "taker_buy_quote": 51324.0284 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 477.9, "high": 478.4, "low": 477.2, "close": 477.4, "volume": 173.961, "close_time": 1774403999999, "quote_volume": 83126.1809, "trades": 674, "taker_buy_base": 108.362, "taker_buy_quote": 51783.8524 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 477.3, "high": 478.2, "low": 476.4, "close": 477.6, "volume": 107.218, "close_time": 1774407599999, "quote_volume": 51189.2043, "trades": 409, "taker_buy_base": 65.991, "taker_buy_quote": 31510.2264 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 477.5, "high": 479.1, "low": 476.6, "close": 479.1, "volume": 161.764, "close_time": 1774411199999, "quote_volume": 77213.7249, "trades": 658, "taker_buy_base": 84.253, "taker_buy_quote": 40223.9205 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 479.0, "high": 479.8, "low": 477.9, "close": 478.6, "volume": 151.537, "close_time": 1774414799999, "quote_volume": 72568.3729, "trades": 415, "taker_buy_base": 93.742, "taker_buy_quote": 44904.1506 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 478.5, "high": 480.0, "low": 477.8, "close": 477.8, "volume": 109.47, "close_time": 1774418399999, "quote_volume": 52393.0491, "trades": 422, "taker_buy_base": 56.256, "taker_buy_quote": 26929.319 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 478.0, "high": 478.1, "low": 476.2, "close": 476.3, "volume": 107.945, "close_time": 1774421999999, "quote_volume": 51515.151, "trades": 421, "taker_buy_base": 41.978, "taker_buy_quote": 20033.5936 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 476.4, "high": 479.0, "low": 474.9, "close": 478.3, "volume": 176.11, "close_time": 1774425599999, "quote_volume": 83914.4471, "trades": 556, "taker_buy_base": 68.097, "taker_buy_quote": 32454.5671 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 478.3, "high": 480.1, "low": 477.8, "close": 478.7, "volume": 147.12, "close_time": 1774429199999, "quote_volume": 70487.2606, "trades": 503, "taker_buy_base": 74.932, "taker_buy_quote": 35908.411 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 478.6, "high": 478.9, "low": 477.6, "close": 478.7, "volume": 97.85, "close_time": 1774432799999, "quote_volume": 46809.2671, "trades": 392, "taker_buy_base": 45.747, "taker_buy_quote": 21885.932 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 478.7, "high": 479.7, "low": 478.4, "close": 478.4, "volume": 81.768, "close_time": 1774436399999, "quote_volume": 39152.0734, "trades": 378, "taker_buy_base": 43.03, "taker_buy_quote": 20605.0772 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 478.4, "high": 479.6, "low": 477.1, "close": 477.7, "volume": 214.628, "close_time": 1774439999999, "quote_volume": 102717.5228, "trades": 677, "taker_buy_base": 151.717, "taker_buy_quote": 72610.7003 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 477.7, "high": 478.7, "low": 476.4, "close": 477.7, "volume": 123.324, "close_time": 1774443599999, "quote_volume": 58875.3301, "trades": 581, "taker_buy_base": 55.848, "taker_buy_quote": 26663.2059 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 477.8, "high": 478.1, "low": 474.9, "close": 476.1, "volume": 212.737, "close_time": 1774447199999, "quote_volume": 101445.6261, "trades": 807, "taker_buy_base": 101.663, "taker_buy_quote": 48491.2936 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 476.2, "high": 477.4, "low": 475.4, "close": 475.9, "volume": 181.295, "close_time": 1774450799999, "quote_volume": 86399.2369, "trades": 782, "taker_buy_base": 101.088, "taker_buy_quote": 48180.2524 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 475.9, "high": 476.8, "low": 473.4, "close": 476.5, "volume": 117.233, "close_time": 1774454399999, "quote_volume": 55703.6618, "trades": 561, "taker_buy_base": 55.294, "taker_buy_quote": 26288.3863 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 476.5, "high": 479.2, "low": 476.5, "close": 477.7, "volume": 107.218, "close_time": 1774457999999, "quote_volume": 51251.9793, "trades": 472, "taker_buy_base": 63.219, "taker_buy_quote": 30218.6444 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 477.6, "high": 477.7, "low": 475.7, "close": 476.3, "volume": 89.575, "close_time": 1774461599999, "quote_volume": 42664.4711, "trades": 591, "taker_buy_base": 38.835, "taker_buy_quote": 18498.3165 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 476.3, "high": 476.9, "low": 474.9, "close": 475.1, "volume": 82.546, "close_time": 1774465199999, "quote_volume": 39277.5138, "trades": 357, "taker_buy_base": 44.692, "taker_buy_quote": 21269.0127 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 475.2, "high": 475.8, "low": 473.6, "close": 473.9, "volume": 61.31, "close_time": 1774468799999, "quote_volume": 29092.9386, "trades": 305, "taker_buy_base": 35.209, "taker_buy_quote": 16702.3977 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 474.0, "high": 474.1, "low": 473.1, "close": 473.2, "volume": 496.288, "close_time": 1774472399999, "quote_volume": 234963.1609, "trades": 2165, "taker_buy_base": 249.935, "taker_buy_quote": 118334.5751 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 473.1, "high": 473.3, "low": 472.2, "close": 472.6, "volume": 62.869, "close_time": 1774475999999, "quote_volume": 29717.8669, "trades": 251, "taker_buy_base": 39.624, "taker_buy_quote": 18731.2382 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 472.6, "high": 474.7, "low": 471.3, "close": 473.9, "volume": 313.304, "close_time": 1774479599999, "quote_volume": 148104.8764, "trades": 1084, "taker_buy_base": 168.221, "taker_buy_quote": 79575.5493 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 473.9, "high": 474.1, "low": 472.6, "close": 473.6, "volume": 96.145, "close_time": 1774483199999, "quote_volume": 45500.1482, "trades": 310, "taker_buy_base": 51.999, "taker_buy_quote": 24612.9639 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 473.5, "high": 474.1, "low": 472.2, "close": 473.2, "volume": 119.855, "close_time": 1774486799999, "quote_volume": 56721.4605, "trades": 590, "taker_buy_base": 62.182, "taker_buy_quote": 29432.693 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 473.2, "high": 473.6, "low": 472.3, "close": 472.7, "volume": 130.029, "close_time": 1774490399999, "quote_volume": 61472.9767, "trades": 522, "taker_buy_base": 81.438, "taker_buy_quote": 38503.9219 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 472.5, "high": 472.6, "low": 470.3, "close": 471.5, "volume": 159.996, "close_time": 1774493999999, "quote_volume": 75470.562, "trades": 501, "taker_buy_base": 94.355, "taker_buy_quote": 44505.3511 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 471.4, "high": 471.6, "low": 470.0, "close": 470.6, "volume": 135.558, "close_time": 1774497599999, "quote_volume": 63811.0667, "trades": 464, "taker_buy_base": 66.143, "taker_buy_quote": 31130.4175 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 470.4, "high": 470.7, "low": 469.7, "close": 470.0, "volume": 66.691, "close_time": 1774501199999, "quote_volume": 31362.4708, "trades": 317, "taker_buy_base": 31.182, "taker_buy_quote": 14666.1804 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 469.9, "high": 470.1, "low": 466.3, "close": 467.5, "volume": 152.873, "close_time": 1774504799999, "quote_volume": 71642.3561, "trades": 702, "taker_buy_base": 73.911, "taker_buy_quote": 34640.444 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 467.4, "high": 473.7, "low": 464.7, "close": 468.1, "volume": 521.747, "close_time": 1774508399999, "quote_volume": 244186.2501, "trades": 1494, "taker_buy_base": 242.207, "taker_buy_quote": 113473.8412 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 468.3, "high": 469.1, "low": 466.8, "close": 466.8, "volume": 131.669, "close_time": 1774511999999, "quote_volume": 61622.7681, "trades": 472, "taker_buy_base": 54.421, "taker_buy_quote": 25474.162 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 466.7, "high": 467.5, "low": 465.9, "close": 467.5, "volume": 92.656, "close_time": 1774515599999, "quote_volume": 43234.6687, "trades": 408, "taker_buy_base": 50.245, "taker_buy_quote": 23445.2328 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 467.6, "high": 468.5, "low": 464.0, "close": 464.9, "volume": 152.083, "close_time": 1774519199999, "quote_volume": 70859.0828, "trades": 594, "taker_buy_base": 56.066, "taker_buy_quote": 26135.2614 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 464.8, "high": 464.8, "low": 462.4, "close": 462.4, "volume": 77.357, "close_time": 1774522799999, "quote_volume": 35848.8206, "trades": 353, "taker_buy_base": 44.42, "taker_buy_quote": 20583.3561 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 462.4, "high": 463.3, "low": 461.1, "close": 461.7, "volume": 200.701, "close_time": 1774526399999, "quote_volume": 92779.5781, "trades": 637, "taker_buy_base": 119.728, "taker_buy_quote": 55346.9525 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 461.8, "high": 462.9, "low": 461.5, "close": 462.1, "volume": 89.382, "close_time": 1774529999999, "quote_volume": 41325.7253, "trades": 302, "taker_buy_base": 53.454, "taker_buy_quote": 24715.7925 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 462.0, "high": 465.1, "low": 461.4, "close": 464.1, "volume": 119.95, "close_time": 1774533599999, "quote_volume": 55590.1455, "trades": 535, "taker_buy_base": 73.663, "taker_buy_quote": 34133.8388 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 464.2, "high": 464.6, "low": 462.5, "close": 464.4, "volume": 185.294, "close_time": 1774537199999, "quote_volume": 85925.5573, "trades": 673, "taker_buy_base": 83.056, "taker_buy_quote": 38515.6548 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 464.3, "high": 464.3, "low": 461.0, "close": 461.6, "volume": 130.198, "close_time": 1774540799999, "quote_volume": 60189.2686, "trades": 618, "taker_buy_base": 73.087, "taker_buy_quote": 33788.3846 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 461.7, "high": 462.9, "low": 460.4, "close": 461.8, "volume": 154.829, "close_time": 1774544399999, "quote_volume": 71504.895, "trades": 634, "taker_buy_base": 91.435, "taker_buy_quote": 42245.4758 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 461.7, "high": 464.6, "low": 461.7, "close": 462.1, "volume": 146.017, "close_time": 1774547999999, "quote_volume": 67622.094, "trades": 367, "taker_buy_base": 93.897, "taker_buy_quote": 43522.876 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 462.3, "high": 462.9, "low": 459.8, "close": 460.7, "volume": 147.243, "close_time": 1774551599999, "quote_volume": 67902.7473, "trades": 553, "taker_buy_base": 69.507, "taker_buy_quote": 32051.8389 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 460.6, "high": 460.6, "low": 458.4, "close": 459.7, "volume": 91.156, "close_time": 1774555199999, "quote_volume": 41889.7031, "trades": 309, "taker_buy_base": 41.905, "taker_buy_quote": 19252.8596 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 459.8, "high": 464.3, "low": 459.7, "close": 462.5, "volume": 513.037, "close_time": 1774558799999, "quote_volume": 237543.4158, "trades": 1962, "taker_buy_base": 255.975, "taker_buy_quote": 118526.4742 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 462.4, "high": 462.7, "low": 460.4, "close": 461.7, "volume": 171.662, "close_time": 1774562399999, "quote_volume": 79259.8397, "trades": 657, "taker_buy_base": 82.525, "taker_buy_quote": 38103.9725 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 461.9, "high": 462.2, "low": 459.4, "close": 461.0, "volume": 176.72, "close_time": 1774565999999, "quote_volume": 81442.8105, "trades": 651, "taker_buy_base": 88.908, "taker_buy_quote": 40975.0093 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 461.2, "high": 462.4, "low": 461.1, "close": 462.0, "volume": 302.076, "close_time": 1774569599999, "quote_volume": 139544.6583, "trades": 1170, "taker_buy_base": 128.929, "taker_buy_quote": 59560.2105 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 461.9, "high": 464.0, "low": 461.6, "close": 463.4, "volume": 613.777, "close_time": 1774573199999, "quote_volume": 284137.5491, "trades": 2614, "taker_buy_base": 334.842, "taker_buy_quote": 155005.5899 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 463.5, "high": 464.6, "low": 463.3, "close": 464.2, "volume": 342.267, "close_time": 1774576799999, "quote_volume": 158762.4358, "trades": 1290, "taker_buy_base": 171.772, "taker_buy_quote": 79689.8264 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 464.3, "high": 465.9, "low": 464.3, "close": 465.2, "volume": 313.445, "close_time": 1774580399999, "quote_volume": 145808.5132, "trades": 1408, "taker_buy_base": 177.53, "taker_buy_quote": 82590.4761 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 465.2, "high": 465.6, "low": 463.2, "close": 463.8, "volume": 271.163, "close_time": 1774583999999, "quote_volume": 125830.8238, "trades": 993, "taker_buy_base": 137.197, "taker_buy_quote": 63670.411 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 463.7, "high": 465.1, "low": 461.7, "close": 463.9, "volume": 397.753, "close_time": 1774587599999, "quote_volume": 184349.0546, "trades": 1531, "taker_buy_base": 204.816, "taker_buy_quote": 94944.6792 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 463.9, "high": 472.4, "low": 463.6, "close": 472.0, "volume": 937.0, "close_time": 1774591199999, "quote_volume": 438397.8028, "trades": 2328, "taker_buy_base": 583.773, "taker_buy_quote": 273132.9437 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 472.4, "high": 473.8, "low": 465.6, "close": 467.8, "volume": 515.038, "close_time": 1774594799999, "quote_volume": 241704.3006, "trades": 1755, "taker_buy_base": 254.502, "taker_buy_quote": 119523.282 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 467.7, "high": 469.7, "low": 458.1, "close": 458.7, "volume": 381.019, "close_time": 1774598399999, "quote_volume": 177165.1933, "trades": 1317, "taker_buy_base": 196.714, "taker_buy_quote": 91551.7689 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 458.8, "high": 465.6, "low": 458.7, "close": 465.5, "volume": 347.315, "close_time": 1774601999999, "quote_volume": 160839.2086, "trades": 1478, "taker_buy_base": 185.004, "taker_buy_quote": 85668.3504 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 465.4, "high": 468.2, "low": 463.4, "close": 466.5, "volume": 451.775, "close_time": 1774605599999, "quote_volume": 210309.9651, "trades": 1597, "taker_buy_base": 198.803, "taker_buy_quote": 92563.4448 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 466.4, "high": 467.4, "low": 460.5, "close": 461.0, "volume": 426.223, "close_time": 1774609199999, "quote_volume": 198098.6608, "trades": 1870, "taker_buy_base": 211.783, "taker_buy_quote": 98468.76 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 461.0, "high": 462.9, "low": 459.7, "close": 461.7, "volume": 193.592, "close_time": 1774612799999, "quote_volume": 89296.055, "trades": 898, "taker_buy_base": 100.765, "taker_buy_quote": 46480.3552 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 461.8, "high": 464.8, "low": 461.1, "close": 463.2, "volume": 297.472, "close_time": 1774616399999, "quote_volume": 137734.2988, "trades": 1297, "taker_buy_base": 153.915, "taker_buy_quote": 71271.5646 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 463.3, "high": 464.7, "low": 460.7, "close": 461.4, "volume": 307.714, "close_time": 1774619999999, "quote_volume": 142594.7214, "trades": 1342, "taker_buy_base": 152.79, "taker_buy_quote": 70817.6801 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 461.3, "high": 464.7, "low": 460.3, "close": 464.4, "volume": 444.68, "close_time": 1774623599999, "quote_volume": 205580.1572, "trades": 1851, "taker_buy_base": 235.972, "taker_buy_quote": 109122.2004 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 464.4, "high": 469.5, "low": 464.2, "close": 466.8, "volume": 519.687, "close_time": 1774627199999, "quote_volume": 242585.5517, "trades": 2041, "taker_buy_base": 269.431, "taker_buy_quote": 125804.5883 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 466.8, "high": 469.4, "low": 465.6, "close": 469.1, "volume": 460.07, "close_time": 1774630799999, "quote_volume": 215337.1349, "trades": 936, "taker_buy_base": 366.343, "taker_buy_quote": 171499.8177 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 469.1, "high": 471.4, "low": 463.8, "close": 464.9, "volume": 206.605, "close_time": 1774634399999, "quote_volume": 96618.7394, "trades": 880, "taker_buy_base": 99.927, "taker_buy_quote": 46761.6202 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 465.0, "high": 468.1, "low": 464.5, "close": 467.2, "volume": 136.647, "close_time": 1774637999999, "quote_volume": 63697.7017, "trades": 544, "taker_buy_base": 84.626, "taker_buy_quote": 39441.1397 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 467.1, "high": 467.4, "low": 465.1, "close": 466.0, "volume": 118.792, "close_time": 1774641599999, "quote_volume": 55380.2215, "trades": 496, "taker_buy_base": 71.833, "taker_buy_quote": 33483.0963 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 465.9, "high": 469.4, "low": 465.8, "close": 468.9, "volume": 82.678, "close_time": 1774645199999, "quote_volume": 38671.1363, "trades": 367, "taker_buy_base": 58.242, "taker_buy_quote": 27257.2092 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 469.0, "high": 471.6, "low": 468.9, "close": 470.1, "volume": 124.123, "close_time": 1774648799999, "quote_volume": 58395.5237, "trades": 537, "taker_buy_base": 68.107, "taker_buy_quote": 32042.977 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 470.1, "high": 472.1, "low": 469.9, "close": 471.4, "volume": 128.463, "close_time": 1774652399999, "quote_volume": 60509.2261, "trades": 458, "taker_buy_base": 54.938, "taker_buy_quote": 25877.0272 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 471.5, "high": 472.8, "low": 470.4, "close": 472.7, "volume": 72.804, "close_time": 1774655999999, "quote_volume": 34356.1599, "trades": 343, "taker_buy_base": 41.882, "taker_buy_quote": 19765.1136 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 472.7, "high": 475.0, "low": 472.0, "close": 474.6, "volume": 283.688, "close_time": 1774659599999, "quote_volume": 134455.4394, "trades": 946, "taker_buy_base": 138.569, "taker_buy_quote": 65676.8687 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 474.6, "high": 475.5, "low": 471.7, "close": 474.3, "volume": 474.695, "close_time": 1774663199999, "quote_volume": 225005.0221, "trades": 1885, "taker_buy_base": 287.252, "taker_buy_quote": 136186.8886 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 474.4, "high": 477.2, "low": 471.6, "close": 473.4, "volume": 737.83, "close_time": 1774666799999, "quote_volume": 350616.5665, "trades": 2821, "taker_buy_base": 395.89, "taker_buy_quote": 188153.0909 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 473.6, "high": 475.6, "low": 473.1, "close": 474.8, "volume": 327.446, "close_time": 1774670399999, "quote_volume": 155381.2668, "trades": 1167, "taker_buy_base": 195.862, "taker_buy_quote": 92953.5171 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 474.9, "high": 475.2, "low": 470.7, "close": 473.6, "volume": 445.191, "close_time": 1774673999999, "quote_volume": 210454.1586, "trades": 1469, "taker_buy_base": 233.956, "taker_buy_quote": 110563.2551 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 473.6, "high": 474.5, "low": 472.2, "close": 474.4, "volume": 355.054, "close_time": 1774677599999, "quote_volume": 168164.8335, "trades": 1287, "taker_buy_base": 208.344, "taker_buy_quote": 98696.2315 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 474.3, "high": 477.0, "low": 473.8, "close": 476.4, "volume": 253.27, "close_time": 1774681199999, "quote_volume": 120486.7663, "trades": 1010, "taker_buy_base": 146.78, "taker_buy_quote": 69843.1097 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 476.3, "high": 479.9, "low": 476.1, "close": 479.6, "volume": 323.763, "close_time": 1774684799999, "quote_volume": 154890.5529, "trades": 1153, "taker_buy_base": 180.794, "taker_buy_quote": 86494.6753 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 479.6, "high": 479.9, "low": 475.7, "close": 477.1, "volume": 321.476, "close_time": 1774688399999, "quote_volume": 153603.1687, "trades": 1242, "taker_buy_base": 182.527, "taker_buy_quote": 87206.9023 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 477.2, "high": 478.4, "low": 476.1, "close": 478.4, "volume": 217.445, "close_time": 1774691999999, "quote_volume": 103761.6631, "trades": 892, "taker_buy_base": 139.382, "taker_buy_quote": 66514.1385 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 478.4, "high": 479.6, "low": 474.2, "close": 476.2, "volume": 299.364, "close_time": 1774695599999, "quote_volume": 142685.9799, "trades": 1097, "taker_buy_base": 163.125, "taker_buy_quote": 77733.3316 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 476.3, "high": 478.2, "low": 475.9, "close": 477.8, "volume": 341.349, "close_time": 1774699199999, "quote_volume": 162924.0714, "trades": 1342, "taker_buy_base": 176.546, "taker_buy_quote": 84269.8232 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 477.8, "high": 478.6, "low": 476.1, "close": 478.4, "volume": 416.078, "close_time": 1774702799999, "quote_volume": 198753.1261, "trades": 1602, "taker_buy_base": 224.905, "taker_buy_quote": 107429.9952 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 478.6, "high": 483.3, "low": 478.5, "close": 481.4, "volume": 448.06, "close_time": 1774706399999, "quote_volume": 215358.8315, "trades": 1576, "taker_buy_base": 251.586, "taker_buy_quote": 120919.6685 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 481.3, "high": 482.4, "low": 479.0, "close": 480.4, "volume": 381.644, "close_time": 1774709999999, "quote_volume": 183423.8122, "trades": 1366, "taker_buy_base": 219.684, "taker_buy_quote": 105577.7333 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 480.5, "high": 483.6, "low": 480.4, "close": 482.6, "volume": 175.902, "close_time": 1774713599999, "quote_volume": 84819.8235, "trades": 694, "taker_buy_base": 106.858, "taker_buy_quote": 51530.0631 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 482.4, "high": 483.9, "low": 481.7, "close": 482.3, "volume": 295.858, "close_time": 1774717199999, "quote_volume": 142869.25, "trades": 1064, "taker_buy_base": 176.181, "taker_buy_quote": 85078.5714 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 482.1, "high": 483.9, "low": 481.3, "close": 482.3, "volume": 455.647, "close_time": 1774720799999, "quote_volume": 219968.3228, "trades": 1908, "taker_buy_base": 248.83, "taker_buy_quote": 120134.6129 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 482.2, "high": 483.9, "low": 481.8, "close": 483.6, "volume": 245.43, "close_time": 1774724399999, "quote_volume": 118560.2227, "trades": 938, "taker_buy_base": 133.719, "taker_buy_quote": 64602.1359 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 483.6, "high": 483.8, "low": 481.2, "close": 482.5, "volume": 396.973, "close_time": 1774727999999, "quote_volume": 191717.9399, "trades": 1507, "taker_buy_base": 212.88, "taker_buy_quote": 102824.5912 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 482.5, "high": 483.4, "low": 481.8, "close": 481.9, "volume": 178.154, "close_time": 1774731599999, "quote_volume": 85937.2206, "trades": 684, "taker_buy_base": 88.756, "taker_buy_quote": 42821.1218 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 481.9, "high": 483.1, "low": 481.1, "close": 482.6, "volume": 246.872, "close_time": 1774735199999, "quote_volume": 119087.8419, "trades": 921, "taker_buy_base": 145.826, "taker_buy_quote": 70346.8406 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 482.6, "high": 483.2, "low": 481.1, "close": 483.1, "volume": 331.556, "close_time": 1774738799999, "quote_volume": 159927.4617, "trades": 1019, "taker_buy_base": 171.357, "taker_buy_quote": 82676.4907 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 483.1, "high": 483.2, "low": 478.1, "close": 481.0, "volume": 264.93, "close_time": 1774742399999, "quote_volume": 127390.4033, "trades": 776, "taker_buy_base": 97.013, "taker_buy_quote": 46638.5639 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 481.0, "high": 482.1, "low": 480.6, "close": 481.9, "volume": 249.929, "close_time": 1774745999999, "quote_volume": 120359.9118, "trades": 988, "taker_buy_base": 126.978, "taker_buy_quote": 61149.4826 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 481.8, "high": 483.8, "low": 481.7, "close": 483.8, "volume": 296.175, "close_time": 1774749599999, "quote_volume": 142934.3052, "trades": 868, "taker_buy_base": 162.136, "taker_buy_quote": 78263.4995 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 483.7, "high": 484.2, "low": 483.2, "close": 484.0, "volume": 111.98, "close_time": 1774753199999, "quote_volume": 54176.6434, "trades": 427, "taker_buy_base": 57.721, "taker_buy_quote": 27927.4426 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 483.8, "high": 484.4, "low": 482.7, "close": 483.7, "volume": 126.065, "close_time": 1774756799999, "quote_volume": 60973.0754, "trades": 377, "taker_buy_base": 65.508, "taker_buy_quote": 31690.8846 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 483.6, "high": 484.3, "low": 482.9, "close": 482.9, "volume": 46.883, "close_time": 1774760399999, "quote_volume": 22676.6675, "trades": 240, "taker_buy_base": 18.155, "taker_buy_quote": 8784.1194 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 482.8, "high": 484.1, "low": 481.4, "close": 483.6, "volume": 143.834, "close_time": 1774763999999, "quote_volume": 69463.5393, "trades": 381, "taker_buy_base": 79.502, "taker_buy_quote": 38429.602 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 483.3, "high": 484.1, "low": 482.8, "close": 483.8, "volume": 31.941, "close_time": 1774767599999, "quote_volume": 15446.0121, "trades": 164, "taker_buy_base": 15.621, "taker_buy_quote": 7553.4469 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 483.8, "high": 483.8, "low": 481.6, "close": 482.7, "volume": 54.633, "close_time": 1774771199999, "quote_volume": 26355.1738, "trades": 209, "taker_buy_base": 22.039, "taker_buy_quote": 10633.6639 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 482.6, "high": 483.9, "low": 481.9, "close": 483.1, "volume": 68.312, "close_time": 1774774799999, "quote_volume": 33014.2984, "trades": 235, "taker_buy_base": 29.232, "taker_buy_quote": 14130.2487 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 483.2, "high": 483.7, "low": 481.6, "close": 482.2, "volume": 95.094, "close_time": 1774778399999, "quote_volume": 45909.1173, "trades": 253, "taker_buy_base": 61.178, "taker_buy_quote": 29537.0482 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 482.2, "high": 482.7, "low": 480.7, "close": 481.2, "volume": 98.811, "close_time": 1774781999999, "quote_volume": 47581.0052, "trades": 332, "taker_buy_base": 54.445, "taker_buy_quote": 26228.6642 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 481.1, "high": 483.0, "low": 481.0, "close": 482.5, "volume": 53.251, "close_time": 1774785599999, "quote_volume": 25676.3114, "trades": 269, "taker_buy_base": 33.413, "taker_buy_quote": 16111.1705 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 482.4, "high": 482.7, "low": 481.5, "close": 481.8, "volume": 36.509, "close_time": 1774789199999, "quote_volume": 17606.3508, "trades": 170, "taker_buy_base": 22.874, "taker_buy_quote": 11031.125 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 481.8, "high": 481.9, "low": 477.3, "close": 477.9, "volume": 318.424, "close_time": 1774792799999, "quote_volume": 152624.1593, "trades": 839, "taker_buy_base": 121.648, "taker_buy_quote": 58297.1758 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 478.0, "high": 478.0, "low": 457.4, "close": 459.1, "volume": 3084.454, "close_time": 1774796399999, "quote_volume": 1435611.8087, "trades": 6297, "taker_buy_base": 1322.652, "taker_buy_quote": 614366.9572 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 459.1, "high": 461.8, "low": 457.3, "close": 458.9, "volume": 903.124, "close_time": 1774799999999, "quote_volume": 414943.4307, "trades": 2500, "taker_buy_base": 556.697, "taker_buy_quote": 255857.838 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 458.8, "high": 458.8, "low": 450.8, "close": 451.3, "volume": 575.783, "close_time": 1774803599999, "quote_volume": 261267.1951, "trades": 1525, "taker_buy_base": 304.133, "taker_buy_quote": 137977.6785 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 451.2, "high": 454.7, "low": 449.2, "close": 453.0, "volume": 313.198, "close_time": 1774807199999, "quote_volume": 141564.2088, "trades": 1059, "taker_buy_base": 163.358, "taker_buy_quote": 73883.5468 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 453.1, "high": 453.7, "low": 450.2, "close": 452.3, "volume": 243.187, "close_time": 1774810799999, "quote_volume": 109974.9123, "trades": 931, "taker_buy_base": 132.218, "taker_buy_quote": 59790.8714 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 452.3, "high": 455.0, "low": 451.2, "close": 454.2, "volume": 166.824, "close_time": 1774814399999, "quote_volume": 75704.7519, "trades": 656, "taker_buy_base": 91.13, "taker_buy_quote": 41352.1007 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 454.2, "high": 455.2, "low": 453.5, "close": 453.8, "volume": 170.085, "close_time": 1774817999999, "quote_volume": 77219.8413, "trades": 722, "taker_buy_base": 93.062, "taker_buy_quote": 42250.7198 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 453.7, "high": 454.5, "low": 452.0, "close": 454.4, "volume": 144.954, "close_time": 1774821599999, "quote_volume": 65689.2619, "trades": 539, "taker_buy_base": 80.432, "taker_buy_quote": 36445.2144 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 454.3, "high": 454.3, "low": 446.6, "close": 451.3, "volume": 276.182, "close_time": 1774825199999, "quote_volume": 124266.4967, "trades": 1004, "taker_buy_base": 132.315, "taker_buy_quote": 59574.0492 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 451.5, "high": 453.1, "low": 447.9, "close": 452.4, "volume": 338.73, "close_time": 1774828799999, "quote_volume": 152610.4959, "trades": 1066, "taker_buy_base": 207.656, "taker_buy_quote": 93548.3712 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 452.6, "high": 455.6, "low": 450.5, "close": 455.1, "volume": 313.638, "close_time": 1774832399999, "quote_volume": 142164.0794, "trades": 1393, "taker_buy_base": 175.127, "taker_buy_quote": 79392.2868 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 455.2, "high": 456.1, "low": 453.6, "close": 455.8, "volume": 227.238, "close_time": 1774835999999, "quote_volume": 103347.9004, "trades": 967, "taker_buy_base": 125.901, "taker_buy_quote": 57266.832 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 456.0, "high": 459.5, "low": 454.4, "close": 458.6, "volume": 247.98, "close_time": 1774839599999, "quote_volume": 113371.0454, "trades": 1025, "taker_buy_base": 128.191, "taker_buy_quote": 58615.8788 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 458.6, "high": 458.7, "low": 455.3, "close": 456.6, "volume": 291.44, "close_time": 1774843199999, "quote_volume": 133045.9047, "trades": 1125, "taker_buy_base": 135.802, "taker_buy_quote": 62010.0377 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 456.6, "high": 456.8, "low": 454.0, "close": 455.8, "volume": 311.797, "close_time": 1774846799999, "quote_volume": 141899.0351, "trades": 978, "taker_buy_base": 197.718, "taker_buy_quote": 89996.1308 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 455.8, "high": 456.7, "low": 454.1, "close": 454.4, "volume": 265.345, "close_time": 1774850399999, "quote_volume": 120922.4017, "trades": 891, "taker_buy_base": 164.231, "taker_buy_quote": 74842.7645 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 454.3, "high": 455.0, "low": 453.9, "close": 454.2, "volume": 93.429, "close_time": 1774853999999, "quote_volume": 42444.0148, "trades": 438, "taker_buy_base": 43.448, "taker_buy_quote": 19740.4136 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 454.3, "high": 454.5, "low": 451.6, "close": 453.0, "volume": 349.694, "close_time": 1774857599999, "quote_volume": 158338.5576, "trades": 1165, "taker_buy_base": 176.125, "taker_buy_quote": 79758.2505 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 453.0, "high": 454.9, "low": 452.3, "close": 453.7, "volume": 269.867, "close_time": 1774861199999, "quote_volume": 122447.8284, "trades": 1037, "taker_buy_base": 138.707, "taker_buy_quote": 62937.4025 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 453.6, "high": 454.7, "low": 452.3, "close": 454.1, "volume": 250.894, "close_time": 1774864799999, "quote_volume": 113880.7207, "trades": 892, "taker_buy_base": 115.189, "taker_buy_quote": 52296.5712 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 453.9, "high": 455.2, "low": 453.2, "close": 454.3, "volume": 202.47, "close_time": 1774868399999, "quote_volume": 91965.5131, "trades": 731, "taker_buy_base": 94.953, "taker_buy_quote": 43146.9149 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 454.3, "high": 457.9, "low": 453.8, "close": 456.2, "volume": 180.97, "close_time": 1774871999999, "quote_volume": 82549.5848, "trades": 730, "taker_buy_base": 91.928, "taker_buy_quote": 41943.314 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 456.2, "high": 459.2, "low": 455.4, "close": 458.9, "volume": 320.817, "close_time": 1774875599999, "quote_volume": 146917.3947, "trades": 1001, "taker_buy_base": 164.108, "taker_buy_quote": 75180.8455 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 458.9, "high": 459.3, "low": 456.4, "close": 456.8, "volume": 271.426, "close_time": 1774879199999, "quote_volume": 124323.6161, "trades": 992, "taker_buy_base": 112.638, "taker_buy_quote": 51613.511 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 456.9, "high": 460.5, "low": 455.7, "close": 460.0, "volume": 179.105, "close_time": 1774882799999, "quote_volume": 81934.7892, "trades": 754, "taker_buy_base": 102.963, "taker_buy_quote": 47099.806 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 460.1, "high": 465.9, "low": 459.3, "close": 464.9, "volume": 287.355, "close_time": 1774886399999, "quote_volume": 133082.1286, "trades": 1000, "taker_buy_base": 127.291, "taker_buy_quote": 58972.0572 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 464.7, "high": 467.0, "low": 463.2, "close": 467.0, "volume": 273.087, "close_time": 1774889999999, "quote_volume": 127086.7543, "trades": 819, "taker_buy_base": 145.436, "taker_buy_quote": 67720.6615 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 467.0, "high": 467.1, "low": 462.4, "close": 463.6, "volume": 197.75, "close_time": 1774893599999, "quote_volume": 91861.9676, "trades": 781, "taker_buy_base": 64.99, "taker_buy_quote": 30190.4244 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 463.8, "high": 464.2, "low": 459.4, "close": 460.3, "volume": 87.681, "close_time": 1774897199999, "quote_volume": 40511.7536, "trades": 446, "taker_buy_base": 48.407, "taker_buy_quote": 22385.5808 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 460.3, "high": 461.4, "low": 456.6, "close": 459.1, "volume": 111.437, "close_time": 1774900799999, "quote_volume": 51076.6912, "trades": 513, "taker_buy_base": 53.455, "taker_buy_quote": 24507.2988 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 459.2, "high": 460.2, "low": 457.2, "close": 458.8, "volume": 65.703, "close_time": 1774904399999, "quote_volume": 30135.1813, "trades": 319, "taker_buy_base": 36.084, "taker_buy_quote": 16552.4269 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 458.8, "high": 462.5, "low": 458.5, "close": 461.4, "volume": 176.214, "close_time": 1774907999999, "quote_volume": 81151.4657, "trades": 618, "taker_buy_base": 113.665, "taker_buy_quote": 52357.8592 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 461.6, "high": 462.1, "low": 460.1, "close": 460.7, "volume": 84.713, "close_time": 1774911599999, "quote_volume": 39059.9919, "trades": 255, "taker_buy_base": 63.882, "taker_buy_quote": 29457.574 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 460.6, "high": 460.6, "low": 458.1, "close": 460.1, "volume": 372.122, "close_time": 1774915199999, "quote_volume": 170865.8183, "trades": 1335, "taker_buy_base": 226.595, "taker_buy_quote": 104056.377 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 460.2, "high": 464.6, "low": 459.9, "close": 463.8, "volume": 275.573, "close_time": 1774918799999, "quote_volume": 127415.0966, "trades": 1131, "taker_buy_base": 124.585, "taker_buy_quote": 57620.3348 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 463.8, "high": 468.1, "low": 462.9, "close": 466.3, "volume": 244.464, "close_time": 1774922399999, "quote_volume": 113891.8197, "trades": 853, "taker_buy_base": 147.358, "taker_buy_quote": 68640.6233 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 466.2, "high": 466.2, "low": 463.5, "close": 465.5, "volume": 141.625, "close_time": 1774925999999, "quote_volume": 65857.412, "trades": 585, "taker_buy_base": 92.667, "taker_buy_quote": 43087.9326 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 465.7, "high": 466.5, "low": 464.4, "close": 466.5, "volume": 256.21, "close_time": 1774929599999, "quote_volume": 119215.7836, "trades": 824, "taker_buy_base": 129.349, "taker_buy_quote": 60181.4344 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 466.6, "high": 467.6, "low": 465.2, "close": 466.2, "volume": 130.155, "close_time": 1774933199999, "quote_volume": 60703.0256, "trades": 445, "taker_buy_base": 82.726, "taker_buy_quote": 38588.1589 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 466.1, "high": 470.1, "low": 464.8, "close": 469.3, "volume": 352.229, "close_time": 1774936799999, "quote_volume": 164638.2123, "trades": 940, "taker_buy_base": 223.942, "taker_buy_quote": 104721.0196 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 469.3, "high": 469.5, "low": 467.4, "close": 468.8, "volume": 235.463, "close_time": 1774940399999, "quote_volume": 110270.4503, "trades": 669, "taker_buy_base": 166.156, "taker_buy_quote": 77815.2639 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 468.9, "high": 470.0, "low": 467.0, "close": 469.9, "volume": 178.193, "close_time": 1774943999999, "quote_volume": 83484.5032, "trades": 525, "taker_buy_base": 107.019, "taker_buy_quote": 50149.7498 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 469.6, "high": 471.9, "low": 467.5, "close": 467.8, "volume": 224.25, "close_time": 1774947599999, "quote_volume": 105321.4617, "trades": 908, "taker_buy_base": 115.592, "taker_buy_quote": 54303.47 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 467.9, "high": 468.0, "low": 464.2, "close": 465.4, "volume": 366.252, "close_time": 1774951199999, "quote_volume": 170639.6093, "trades": 1272, "taker_buy_base": 210.759, "taker_buy_quote": 98211.9276 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 465.3, "high": 468.0, "low": 465.1, "close": 467.2, "volume": 130.34, "close_time": 1774954799999, "quote_volume": 60873.9038, "trades": 554, "taker_buy_base": 87.141, "taker_buy_quote": 40711.6234 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 467.4, "high": 469.1, "low": 466.2, "close": 467.0, "volume": 151.398, "close_time": 1774958399999, "quote_volume": 70821.5067, "trades": 591, "taker_buy_base": 79.929, "taker_buy_quote": 37393.4599 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 467.0, "high": 468.8, "low": 464.9, "close": 467.8, "volume": 253.726, "close_time": 1774961999999, "quote_volume": 118469.2153, "trades": 920, "taker_buy_base": 147.145, "taker_buy_quote": 68723.2579 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 467.8, "high": 471.4, "low": 466.4, "close": 470.7, "volume": 293.334, "close_time": 1774965599999, "quote_volume": 137436.3187, "trades": 1031, "taker_buy_base": 166.535, "taker_buy_quote": 78010.8201 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 470.7, "high": 475.2, "low": 469.8, "close": 470.6, "volume": 196.406, "close_time": 1774969199999, "quote_volume": 92776.7499, "trades": 831, "taker_buy_base": 115.961, "taker_buy_quote": 54783.1464 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 470.7, "high": 474.8, "low": 469.4, "close": 469.6, "volume": 197.248, "close_time": 1774972799999, "quote_volume": 93236.9238, "trades": 760, "taker_buy_base": 98.089, "taker_buy_quote": 46359.8677 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 469.5, "high": 474.8, "low": 469.1, "close": 473.2, "volume": 331.668, "close_time": 1774976399999, "quote_volume": 156550.9991, "trades": 1324, "taker_buy_base": 188.868, "taker_buy_quote": 89130.9979 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 473.4, "high": 477.5, "low": 473.1, "close": 474.2, "volume": 228.903, "close_time": 1774979999999, "quote_volume": 108710.8757, "trades": 874, "taker_buy_base": 154.026, "taker_buy_quote": 73152.3174 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 474.3, "high": 476.3, "low": 471.5, "close": 472.8, "volume": 277.193, "close_time": 1774983599999, "quote_volume": 131500.8522, "trades": 1146, "taker_buy_base": 138.286, "taker_buy_quote": 65598.3744 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 472.6, "high": 473.2, "low": 470.1, "close": 470.5, "volume": 123.518, "close_time": 1774987199999, "quote_volume": 58231.3184, "trades": 445, "taker_buy_base": 79.417, "taker_buy_quote": 37450.5536 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 470.6, "high": 471.8, "low": 469.3, "close": 469.9, "volume": 272.493, "close_time": 1774990799999, "quote_volume": 128252.2183, "trades": 615, "taker_buy_base": 105.776, "taker_buy_quote": 49798.7716 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 469.9, "high": 470.0, "low": 463.7, "close": 463.9, "volume": 310.767, "close_time": 1774994399999, "quote_volume": 145119.6855, "trades": 856, "taker_buy_base": 157.489, "taker_buy_quote": 73476.6573 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 463.9, "high": 467.8, "low": 463.4, "close": 466.4, "volume": 176.198, "close_time": 1774997999999, "quote_volume": 81989.3441, "trades": 460, "taker_buy_base": 65.798, "taker_buy_quote": 30620.5083 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 466.6, "high": 467.8, "low": 466.0, "close": 466.3, "volume": 203.919, "close_time": 1775001599999, "quote_volume": 95199.2849, "trades": 668, "taker_buy_base": 116.443, "taker_buy_quote": 54360.5374 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 466.3, "high": 466.4, "low": 463.2, "close": 465.3, "volume": 220.212, "close_time": 1775005199999, "quote_volume": 102424.2108, "trades": 765, "taker_buy_base": 112.504, "taker_buy_quote": 52315.1475 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 465.3, "high": 465.3, "low": 461.2, "close": 462.0, "volume": 281.359, "close_time": 1775008799999, "quote_volume": 130152.9329, "trades": 913, "taker_buy_base": 153.248, "taker_buy_quote": 70880.93 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 462.1, "high": 462.6, "low": 460.0, "close": 460.4, "volume": 187.055, "close_time": 1775012399999, "quote_volume": 86288.959, "trades": 631, "taker_buy_base": 87.115, "taker_buy_quote": 40188.4683 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 460.5, "high": 463.9, "low": 460.4, "close": 462.7, "volume": 229.564, "close_time": 1775015999999, "quote_volume": 106060.8321, "trades": 726, "taker_buy_base": 139.528, "taker_buy_quote": 64453.6573 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 462.8, "high": 463.8, "low": 461.4, "close": 462.0, "volume": 306.722, "close_time": 1775019599999, "quote_volume": 141778.3744, "trades": 1089, "taker_buy_base": 170.625, "taker_buy_quote": 78871.1455 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 462.0, "high": 463.7, "low": 461.8, "close": 462.3, "volume": 194.37, "close_time": 1775023199999, "quote_volume": 89969.5633, "trades": 672, "taker_buy_base": 116.293, "taker_buy_quote": 53827.0485 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 462.5, "high": 465.9, "low": 462.5, "close": 463.9, "volume": 264.298, "close_time": 1775026799999, "quote_volume": 122741.4147, "trades": 958, "taker_buy_base": 141.477, "taker_buy_quote": 65713.0662 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 464.0, "high": 464.9, "low": 459.9, "close": 460.5, "volume": 351.785, "close_time": 1775030399999, "quote_volume": 162863.5589, "trades": 935, "taker_buy_base": 159.691, "taker_buy_quote": 74020.3431 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 460.5, "high": 461.8, "low": 460.2, "close": 460.7, "volume": 158.211, "close_time": 1775033999999, "quote_volume": 72959.3015, "trades": 619, "taker_buy_base": 92.677, "taker_buy_quote": 42743.0067 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 460.6, "high": 460.8, "low": 458.7, "close": 459.0, "volume": 148.323, "close_time": 1775037599999, "quote_volume": 68168.8854, "trades": 581, "taker_buy_base": 76.195, "taker_buy_quote": 35023.462 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 459.1, "high": 461.7, "low": 458.0, "close": 461.6, "volume": 187.057, "close_time": 1775041199999, "quote_volume": 85965.0936, "trades": 732, "taker_buy_base": 99.048, "taker_buy_quote": 45527.8808 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 461.6, "high": 463.6, "low": 461.6, "close": 462.4, "volume": 285.31, "close_time": 1775044799999, "quote_volume": 132053.2374, "trades": 1002, "taker_buy_base": 159.881, "taker_buy_quote": 74009.3001 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 462.3, "high": 462.9, "low": 459.4, "close": 459.5, "volume": 352.346, "close_time": 1775048399999, "quote_volume": 162452.7725, "trades": 1043, "taker_buy_base": 169.106, "taker_buy_quote": 77964.2793 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 459.6, "high": 461.3, "low": 457.7, "close": 459.2, "volume": 331.881, "close_time": 1775051999999, "quote_volume": 152446.7114, "trades": 927, "taker_buy_base": 206.877, "taker_buy_quote": 95037.8822 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 459.2, "high": 461.6, "low": 459.0, "close": 459.8, "volume": 283.442, "close_time": 1775055599999, "quote_volume": 130397.5891, "trades": 874, "taker_buy_base": 158.737, "taker_buy_quote": 73022.3241 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 459.7, "high": 460.7, "low": 457.6, "close": 459.0, "volume": 436.023, "close_time": 1775059199999, "quote_volume": 200319.1943, "trades": 1041, "taker_buy_base": 195.926, "taker_buy_quote": 90043.8973 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 459.0, "high": 460.8, "low": 458.4, "close": 458.5, "volume": 582.042, "close_time": 1775062799999, "quote_volume": 267533.6584, "trades": 1507, "taker_buy_base": 224.256, "taker_buy_quote": 103132.519 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 458.5, "high": 460.3, "low": 458.2, "close": 458.6, "volume": 239.543, "close_time": 1775066399999, "quote_volume": 109999.9531, "trades": 714, "taker_buy_base": 112.817, "taker_buy_quote": 51819.6873 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 458.6, "high": 458.6, "low": 456.2, "close": 457.2, "volume": 151.814, "close_time": 1775069999999, "quote_volume": 69422.0084, "trades": 456, "taker_buy_base": 66.911, "taker_buy_quote": 30600.9724 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 457.2, "high": 457.2, "low": 455.5, "close": 455.5, "volume": 157.351, "close_time": 1775073599999, "quote_volume": 71792.1698, "trades": 586, "taker_buy_base": 92.645, "taker_buy_quote": 42277.315 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 455.5, "high": 456.0, "low": 454.2, "close": 454.9, "volume": 188.253, "close_time": 1775077199999, "quote_volume": 85635.9959, "trades": 361, "taker_buy_base": 52.253, "taker_buy_quote": 23782.4041 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 454.9, "high": 455.4, "low": 454.1, "close": 454.8, "volume": 104.08, "close_time": 1775080799999, "quote_volume": 47322.3796, "trades": 318, "taker_buy_base": 76.444, "taker_buy_quote": 34756.4655 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 454.8, "high": 455.9, "low": 453.8, "close": 454.3, "volume": 491.541, "close_time": 1775084399999, "quote_volume": 223413.1609, "trades": 1676, "taker_buy_base": 254.675, "taker_buy_quote": 115763.3374 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 454.2, "high": 455.1, "low": 453.8, "close": 455.1, "volume": 154.748, "close_time": 1775087999999, "quote_volume": 70289.732, "trades": 532, "taker_buy_base": 93.519, "taker_buy_quote": 42480.9776 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 455.1, "high": 455.6, "low": 454.0, "close": 454.8, "volume": 154.952, "close_time": 1775091599999, "quote_volume": 70470.0102, "trades": 442, "taker_buy_base": 81.203, "taker_buy_quote": 36933.2569 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 454.8, "high": 454.9, "low": 449.7, "close": 450.2, "volume": 534.431, "close_time": 1775095199999, "quote_volume": 241493.6259, "trades": 1404, "taker_buy_base": 271.846, "taker_buy_quote": 122826.2862 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 450.0, "high": 451.3, "low": 447.4, "close": 448.3, "volume": 331.362, "close_time": 1775098799999, "quote_volume": 148981.4317, "trades": 987, "taker_buy_base": 153.334, "taker_buy_quote": 68941.2451 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 448.0, "high": 448.0, "low": 444.9, "close": 445.1, "volume": 425.605, "close_time": 1775102399999, "quote_volume": 189831.0728, "trades": 1158, "taker_buy_base": 201.765, "taker_buy_quote": 89969.8412 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 445.0, "high": 446.0, "low": 442.2, "close": 442.6, "volume": 312.564, "close_time": 1775105999999, "quote_volume": 138780.7306, "trades": 842, "taker_buy_base": 121.967, "taker_buy_quote": 54177.2328 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 442.5, "high": 444.5, "low": 439.8, "close": 442.3, "volume": 383.409, "close_time": 1775109599999, "quote_volume": 169466.9944, "trades": 1057, "taker_buy_base": 168.953, "taker_buy_quote": 74676.2881 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 442.2, "high": 443.9, "low": 440.2, "close": 440.5, "volume": 187.528, "close_time": 1775113199999, "quote_volume": 82936.0465, "trades": 739, "taker_buy_base": 105.228, "taker_buy_quote": 46548.7149 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 440.5, "high": 442.2, "low": 440.4, "close": 441.5, "volume": 171.79, "close_time": 1775116799999, "quote_volume": 75840.179, "trades": 548, "taker_buy_base": 97.023, "taker_buy_quote": 42832.4587 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 441.5, "high": 444.8, "low": 441.4, "close": 443.2, "volume": 206.68, "close_time": 1775120399999, "quote_volume": 91695.4855, "trades": 591, "taker_buy_base": 101.595, "taker_buy_quote": 45074.3468 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 443.3, "high": 445.9, "low": 443.3, "close": 445.3, "volume": 222.205, "close_time": 1775123999999, "quote_volume": 98820.9403, "trades": 577, "taker_buy_base": 115.524, "taker_buy_quote": 51371.7943 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 445.2, "high": 445.8, "low": 443.8, "close": 444.3, "volume": 134.168, "close_time": 1775127599999, "quote_volume": 59621.9405, "trades": 382, "taker_buy_base": 75.6, "taker_buy_quote": 33593.9283 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 444.3, "high": 445.5, "low": 442.4, "close": 444.1, "volume": 134.496, "close_time": 1775131199999, "quote_volume": 59743.5709, "trades": 439, "taker_buy_base": 67.829, "taker_buy_quote": 30132.6437 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 444.1, "high": 444.3, "low": 441.4, "close": 441.8, "volume": 157.954, "close_time": 1775134799999, "quote_volume": 69954.1697, "trades": 501, "taker_buy_base": 72.066, "taker_buy_quote": 31925.1464 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 441.7, "high": 444.4, "low": 441.1, "close": 444.4, "volume": 215.873, "close_time": 1775138399999, "quote_volume": 95486.4766, "trades": 723, "taker_buy_base": 129.988, "taker_buy_quote": 57515.1158 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 444.4, "high": 448.8, "low": 444.0, "close": 446.2, "volume": 358.846, "close_time": 1775141999999, "quote_volume": 160063.9053, "trades": 1066, "taker_buy_base": 188.336, "taker_buy_quote": 84007.6562 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 446.0, "high": 446.0, "low": 442.3, "close": 442.7, "volume": 133.516, "close_time": 1775145599999, "quote_volume": 59310.2141, "trades": 392, "taker_buy_base": 71.003, "taker_buy_quote": 31528.5233 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 442.7, "high": 445.3, "low": 442.4, "close": 444.4, "volume": 137.618, "close_time": 1775149199999, "quote_volume": 61030.3905, "trades": 438, "taker_buy_base": 75.938, "taker_buy_quote": 33680.8881 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 444.4, "high": 445.3, "low": 439.6, "close": 441.0, "volume": 390.255, "close_time": 1775152799999, "quote_volume": 172660.877, "trades": 728, "taker_buy_base": 148.935, "taker_buy_quote": 65916.0028 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 441.0, "high": 442.4, "low": 440.9, "close": 441.8, "volume": 134.22, "close_time": 1775156399999, "quote_volume": 59273.6202, "trades": 409, "taker_buy_base": 76.373, "taker_buy_quote": 33727.9296 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 441.7, "high": 442.5, "low": 439.7, "close": 442.5, "volume": 139.277, "close_time": 1775159999999, "quote_volume": 61423.1291, "trades": 436, "taker_buy_base": 63.334, "taker_buy_quote": 27931.6068 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 442.6, "high": 443.1, "low": 441.6, "close": 442.5, "volume": 75.373, "close_time": 1775163599999, "quote_volume": 33351.4164, "trades": 223, "taker_buy_base": 41.64, "taker_buy_quote": 18431.3441 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 442.7, "high": 443.8, "low": 442.5, "close": 443.8, "volume": 52.342, "close_time": 1775167199999, "quote_volume": 23190.6116, "trades": 181, "taker_buy_base": 24.614, "taker_buy_quote": 10905.3237 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 443.9, "high": 444.9, "low": 443.6, "close": 444.4, "volume": 109.817, "close_time": 1775170799999, "quote_volume": 48792.061, "trades": 365, "taker_buy_base": 61.459, "taker_buy_quote": 27309.4301 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 444.3, "high": 445.5, "low": 443.6, "close": 444.3, "volume": 146.158, "close_time": 1775174399999, "quote_volume": 65016.0625, "trades": 498, "taker_buy_base": 68.15, "taker_buy_quote": 30315.6158 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 444.3, "high": 445.6, "low": 443.9, "close": 444.1, "volume": 311.932, "close_time": 1775177999999, "quote_volume": 138654.3382, "trades": 950, "taker_buy_base": 126.577, "taker_buy_quote": 56278.3815 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 443.9, "high": 445.0, "low": 443.4, "close": 444.4, "volume": 132.793, "close_time": 1775181599999, "quote_volume": 58987.2418, "trades": 397, "taker_buy_base": 89.979, "taker_buy_quote": 39969.7583 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 444.4, "high": 444.9, "low": 442.5, "close": 444.2, "volume": 145.206, "close_time": 1775185199999, "quote_volume": 64414.2182, "trades": 378, "taker_buy_base": 72.684, "taker_buy_quote": 32257.4574 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 444.3, "high": 445.0, "low": 444.1, "close": 444.8, "volume": 92.616, "close_time": 1775188799999, "quote_volume": 41172.8958, "trades": 225, "taker_buy_base": 58.504, "taker_buy_quote": 26009.371 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 444.8, "high": 445.4, "low": 444.2, "close": 444.9, "volume": 72.631, "close_time": 1775192399999, "quote_volume": 32297.218, "trades": 219, "taker_buy_base": 39.082, "taker_buy_quote": 17377.0209 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 445.0, "high": 446.6, "low": 444.2, "close": 444.2, "volume": 84.429, "close_time": 1775195999999, "quote_volume": 37619.3948, "trades": 274, "taker_buy_base": 54.14, "taker_buy_quote": 24124.9969 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 444.2, "high": 445.0, "low": 443.7, "close": 444.5, "volume": 160.928, "close_time": 1775199599999, "quote_volume": 71509.5031, "trades": 471, "taker_buy_base": 109.43, "taker_buy_quote": 48632.7755 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 444.5, "high": 445.7, "low": 444.3, "close": 445.0, "volume": 262.524, "close_time": 1775203199999, "quote_volume": 116775.1374, "trades": 842, "taker_buy_base": 147.601, "taker_buy_quote": 65656.6624 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 444.9, "high": 445.6, "low": 442.9, "close": 443.7, "volume": 102.287, "close_time": 1775206799999, "quote_volume": 45459.937, "trades": 310, "taker_buy_base": 58.629, "taker_buy_quote": 26062.5176 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 443.7, "high": 443.9, "low": 441.7, "close": 441.9, "volume": 184.938, "close_time": 1775210399999, "quote_volume": 81883.9908, "trades": 545, "taker_buy_base": 99.389, "taker_buy_quote": 44013.0461 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 441.8, "high": 443.8, "low": 441.1, "close": 443.4, "volume": 198.75, "close_time": 1775213999999, "quote_volume": 87933.9885, "trades": 562, "taker_buy_base": 110.433, "taker_buy_quote": 48854.3161 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 443.3, "high": 444.2, "low": 442.7, "close": 443.6, "volume": 185.929, "close_time": 1775217599999, "quote_volume": 82449.8274, "trades": 625, "taker_buy_base": 101.74, "taker_buy_quote": 45119.9399 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 443.5, "high": 446.0, "low": 442.2, "close": 442.4, "volume": 268.156, "close_time": 1775221199999, "quote_volume": 118982.5624, "trades": 639, "taker_buy_base": 164.945, "taker_buy_quote": 73183.7102 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 442.5, "high": 442.5, "low": 441.3, "close": 442.2, "volume": 176.338, "close_time": 1775224799999, "quote_volume": 77918.2612, "trades": 457, "taker_buy_base": 90.9, "taker_buy_quote": 40167.8104 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 442.2, "high": 442.8, "low": 441.4, "close": 442.3, "volume": 71.447, "close_time": 1775228399999, "quote_volume": 31581.0796, "trades": 204, "taker_buy_base": 49.28, "taker_buy_quote": 21781.5285 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 442.2, "high": 442.2, "low": 440.1, "close": 440.6, "volume": 116.14, "close_time": 1775231999999, "quote_volume": 51251.2084, "trades": 377, "taker_buy_base": 43.61, "taker_buy_quote": 19253.557 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 440.7, "high": 442.7, "low": 439.7, "close": 442.0, "volume": 256.296, "close_time": 1775235599999, "quote_volume": 113183.3349, "trades": 563, "taker_buy_base": 134.084, "taker_buy_quote": 59216.4431 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 442.1, "high": 442.3, "low": 440.7, "close": 442.2, "volume": 107.488, "close_time": 1775239199999, "quote_volume": 47485.5178, "trades": 370, "taker_buy_base": 69.305, "taker_buy_quote": 30620.2188 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 442.2, "high": 442.9, "low": 441.8, "close": 441.9, "volume": 64.792, "close_time": 1775242799999, "quote_volume": 28662.794, "trades": 227, "taker_buy_base": 25.675, "taker_buy_quote": 11357.3612 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 441.7, "high": 442.1, "low": 440.8, "close": 442.0, "volume": 132.005, "close_time": 1775246399999, "quote_volume": 58290.7924, "trades": 347, "taker_buy_base": 75.831, "taker_buy_quote": 33493.4945 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 442.0, "high": 443.9, "low": 441.6, "close": 443.4, "volume": 413.742, "close_time": 1775249999999, "quote_volume": 183124.8276, "trades": 1309, "taker_buy_base": 239.278, "taker_buy_quote": 105917.2927 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 443.5, "high": 444.5, "low": 443.2, "close": 443.7, "volume": 177.492, "close_time": 1775253599999, "quote_volume": 78775.6995, "trades": 552, "taker_buy_base": 78.221, "taker_buy_quote": 34725.6312 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 443.7, "high": 443.9, "low": 442.5, "close": 443.5, "volume": 133.777, "close_time": 1775257199999, "quote_volume": 59323.1927, "trades": 437, "taker_buy_base": 83.486, "taker_buy_quote": 37024.5966 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 443.5, "high": 443.6, "low": 442.4, "close": 443.1, "volume": 135.842, "close_time": 1775260799999, "quote_volume": 60158.6817, "trades": 407, "taker_buy_base": 65.528, "taker_buy_quote": 29020.5213 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 443.1, "high": 443.9, "low": 442.4, "close": 442.4, "volume": 157.644, "close_time": 1775264399999, "quote_volume": 69872.5386, "trades": 519, "taker_buy_base": 75.191, "taker_buy_quote": 33333.1004 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 442.5, "high": 443.0, "low": 442.0, "close": 442.7, "volume": 192.544, "close_time": 1775267999999, "quote_volume": 85217.1525, "trades": 648, "taker_buy_base": 92.942, "taker_buy_quote": 41136.4174 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 442.7, "high": 443.3, "low": 442.1, "close": 443.3, "volume": 166.561, "close_time": 1775271599999, "quote_volume": 73726.0787, "trades": 472, "taker_buy_base": 106.54, "taker_buy_quote": 47165.6177 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 443.3, "high": 444.2, "low": 443.1, "close": 443.5, "volume": 166.647, "close_time": 1775275199999, "quote_volume": 73916.8789, "trades": 642, "taker_buy_base": 83.368, "taker_buy_quote": 36981.2468 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 443.6, "high": 444.1, "low": 443.4, "close": 443.5, "volume": 117.476, "close_time": 1775278799999, "quote_volume": 52131.0794, "trades": 446, "taker_buy_base": 61.077, "taker_buy_quote": 27104.1256 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 443.4, "high": 444.2, "low": 443.1, "close": 443.9, "volume": 205.495, "close_time": 1775282399999, "quote_volume": 91200.0074, "trades": 756, "taker_buy_base": 107.369, "taker_buy_quote": 47651.4745 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 443.9, "high": 444.3, "low": 443.4, "close": 443.9, "volume": 171.701, "close_time": 1775285999999, "quote_volume": 76226.9349, "trades": 595, "taker_buy_base": 86.078, "taker_buy_quote": 38215.2322 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 443.7, "high": 443.7, "low": 442.4, "close": 442.8, "volume": 80.534, "close_time": 1775289599999, "quote_volume": 35663.3702, "trades": 254, "taker_buy_base": 35.118, "taker_buy_quote": 15549.7867 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 442.8, "high": 444.2, "low": 442.5, "close": 443.1, "volume": 292.256, "close_time": 1775293199999, "quote_volume": 129546.9878, "trades": 1024, "taker_buy_base": 161.955, "taker_buy_quote": 71774.7908 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 443.2, "high": 443.3, "low": 442.3, "close": 442.4, "volume": 93.149, "close_time": 1775296799999, "quote_volume": 41252.6914, "trades": 282, "taker_buy_base": 43.772, "taker_buy_quote": 19385.9599 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 442.5, "high": 442.9, "low": 441.9, "close": 442.8, "volume": 154.454, "close_time": 1775300399999, "quote_volume": 68317.2043, "trades": 434, "taker_buy_base": 78.219, "taker_buy_quote": 34598.3988 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 442.8, "high": 443.0, "low": 442.1, "close": 442.7, "volume": 189.414, "close_time": 1775303999999, "quote_volume": 83825.5415, "trades": 681, "taker_buy_base": 96.797, "taker_buy_quote": 42838.746 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 442.6, "high": 443.1, "low": 442.3, "close": 442.4, "volume": 103.863, "close_time": 1775307599999, "quote_volume": 45980.107, "trades": 338, "taker_buy_base": 58.115, "taker_buy_quote": 25730.1768 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 442.5, "high": 445.2, "low": 442.4, "close": 443.5, "volume": 318.684, "close_time": 1775311199999, "quote_volume": 141392.9642, "trades": 940, "taker_buy_base": 178.565, "taker_buy_quote": 79240.5688 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 443.6, "high": 444.2, "low": 442.6, "close": 443.0, "volume": 73.511, "close_time": 1775314799999, "quote_volume": 32578.6812, "trades": 222, "taker_buy_base": 27.021, "taker_buy_quote": 11975.9771 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 442.8, "high": 443.8, "low": 442.4, "close": 442.7, "volume": 89.325, "close_time": 1775318399999, "quote_volume": 39552.528, "trades": 264, "taker_buy_base": 34.004, "taker_buy_quote": 15058.9887 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 442.7, "high": 443.0, "low": 442.2, "close": 442.2, "volume": 65.179, "close_time": 1775321999999, "quote_volume": 28847.3484, "trades": 165, "taker_buy_base": 36.464, "taker_buy_quote": 16140.498 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 442.2, "high": 443.1, "low": 441.9, "close": 442.0, "volume": 90.203, "close_time": 1775325599999, "quote_volume": 39902.5247, "trades": 370, "taker_buy_base": 59.34, "taker_buy_quote": 26254.2719 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 442.0, "high": 442.0, "low": 441.0, "close": 441.4, "volume": 59.112, "close_time": 1775329199999, "quote_volume": 26096.699, "trades": 198, "taker_buy_base": 25.19, "taker_buy_quote": 11121.0696 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 441.5, "high": 442.7, "low": 441.0, "close": 441.1, "volume": 74.383, "close_time": 1775332799999, "quote_volume": 32847.3856, "trades": 244, "taker_buy_base": 26.109, "taker_buy_quote": 11528.9355 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 441.2, "high": 442.6, "low": 440.9, "close": 442.2, "volume": 349.124, "close_time": 1775336399999, "quote_volume": 154324.0824, "trades": 1278, "taker_buy_base": 200.538, "taker_buy_quote": 88652.4324 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 442.1, "high": 443.1, "low": 441.5, "close": 442.1, "volume": 242.802, "close_time": 1775339999999, "quote_volume": 107374.2811, "trades": 740, "taker_buy_base": 122.665, "taker_buy_quote": 54252.5139 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 442.2, "high": 442.4, "low": 441.6, "close": 441.9, "volume": 143.463, "close_time": 1775343599999, "quote_volume": 63399.4268, "trades": 360, "taker_buy_base": 52.908, "taker_buy_quote": 23386.1751 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 441.9, "high": 441.9, "low": 441.1, "close": 441.2, "volume": 102.817, "close_time": 1775347199999, "quote_volume": 45385.2681, "trades": 374, "taker_buy_base": 49.262, "taker_buy_quote": 21746.681 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 441.2, "high": 442.4, "low": 440.1, "close": 441.5, "volume": 282.368, "close_time": 1775350799999, "quote_volume": 124568.3469, "trades": 714, "taker_buy_base": 160.351, "taker_buy_quote": 70736.7082 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 441.4, "high": 441.4, "low": 440.4, "close": 440.4, "volume": 282.954, "close_time": 1775354399999, "quote_volume": 124782.462, "trades": 723, "taker_buy_base": 101.944, "taker_buy_quote": 44956.2678 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 440.5, "high": 441.3, "low": 440.0, "close": 441.0, "volume": 129.816, "close_time": 1775357999999, "quote_volume": 57175.367, "trades": 465, "taker_buy_base": 75.402, "taker_buy_quote": 33214.222 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 441.0, "high": 441.0, "low": 440.1, "close": 440.2, "volume": 130.817, "close_time": 1775361599999, "quote_volume": 57626.165, "trades": 433, "taker_buy_base": 70.338, "taker_buy_quote": 30986.6001 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 440.3, "high": 440.6, "low": 434.3, "close": 435.8, "volume": 431.709, "close_time": 1775365199999, "quote_volume": 188729.819, "trades": 838, "taker_buy_base": 173.502, "taker_buy_quote": 75836.5612 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 435.7, "high": 437.9, "low": 434.5, "close": 436.5, "volume": 382.166, "close_time": 1775368799999, "quote_volume": 166670.7794, "trades": 844, "taker_buy_base": 168.78, "taker_buy_quote": 73608.3409 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 436.7, "high": 436.9, "low": 434.5, "close": 435.9, "volume": 290.666, "close_time": 1775372399999, "quote_volume": 126733.706, "trades": 821, "taker_buy_base": 147.105, "taker_buy_quote": 64160.2996 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 436.1, "high": 436.5, "low": 434.9, "close": 435.5, "volume": 90.469, "close_time": 1775375999999, "quote_volume": 39411.2222, "trades": 291, "taker_buy_base": 47.517, "taker_buy_quote": 20701.572 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 435.4, "high": 435.9, "low": 435.0, "close": 435.3, "volume": 147.508, "close_time": 1775379599999, "quote_volume": 64228.9608, "trades": 584, "taker_buy_base": 76.347, "taker_buy_quote": 33248.8734 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 435.3, "high": 436.2, "low": 434.9, "close": 436.0, "volume": 180.187, "close_time": 1775383199999, "quote_volume": 78487.7222, "trades": 572, "taker_buy_base": 97.771, "taker_buy_quote": 42588.9675 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 435.9, "high": 436.5, "low": 435.1, "close": 435.1, "volume": 240.757, "close_time": 1775386799999, "quote_volume": 104890.7271, "trades": 907, "taker_buy_base": 112.799, "taker_buy_quote": 49143.4619 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 435.1, "high": 435.3, "low": 432.6, "close": 433.0, "volume": 182.13, "close_time": 1775390399999, "quote_volume": 79019.6961, "trades": 517, "taker_buy_base": 132.683, "taker_buy_quote": 57566.9107 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 433.1, "high": 433.3, "low": 426.4, "close": 427.5, "volume": 419.609, "close_time": 1775393999999, "quote_volume": 180476.4003, "trades": 1136, "taker_buy_base": 196.485, "taker_buy_quote": 84559.1466 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 427.4, "high": 427.7, "low": 425.8, "close": 426.8, "volume": 325.949, "close_time": 1775397599999, "quote_volume": 139031.0773, "trades": 814, "taker_buy_base": 208.916, "taker_buy_quote": 89125.2009 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 426.7, "high": 426.9, "low": 424.3, "close": 424.3, "volume": 342.622, "close_time": 1775401199999, "quote_volume": 145709.7036, "trades": 824, "taker_buy_base": 220.742, "taker_buy_quote": 93884.3938 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 424.4, "high": 424.7, "low": 420.5, "close": 421.3, "volume": 909.775, "close_time": 1775404799999, "quote_volume": 384240.6956, "trades": 2396, "taker_buy_base": 514.005, "taker_buy_quote": 217140.3992 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 421.2, "high": 426.3, "low": 420.9, "close": 426.0, "volume": 426.839, "close_time": 1775408399999, "quote_volume": 180884.5852, "trades": 1145, "taker_buy_base": 204.775, "taker_buy_quote": 86822.3821 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 426.1, "high": 428.2, "low": 425.2, "close": 426.0, "volume": 408.593, "close_time": 1775411999999, "quote_volume": 174535.7297, "trades": 1344, "taker_buy_base": 213.245, "taker_buy_quote": 91099.0765 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 426.1, "high": 428.0, "low": 425.3, "close": 427.4, "volume": 260.868, "close_time": 1775415599999, "quote_volume": 111331.5851, "trades": 443, "taker_buy_base": 167.268, "taker_buy_quote": 71374.5237 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 427.4, "high": 427.4, "low": 424.4, "close": 425.4, "volume": 298.152, "close_time": 1775419199999, "quote_volume": 126952.6085, "trades": 839, "taker_buy_base": 144.217, "taker_buy_quote": 61418.1478 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 425.6, "high": 426.2, "low": 424.2, "close": 425.5, "volume": 180.794, "close_time": 1775422799999, "quote_volume": 76884.8503, "trades": 535, "taker_buy_base": 99.401, "taker_buy_quote": 42279.1507 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 425.5, "high": 426.0, "low": 422.2, "close": 422.4, "volume": 416.829, "close_time": 1775426399999, "quote_volume": 176697.0991, "trades": 1026, "taker_buy_base": 196.006, "taker_buy_quote": 83059.6211 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 422.4, "high": 425.7, "low": 421.6, "close": 425.5, "volume": 549.396, "close_time": 1775429999999, "quote_volume": 232248.2037, "trades": 1428, "taker_buy_base": 246.293, "taker_buy_quote": 104194.323 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 425.6, "high": 429.1, "low": 424.5, "close": 428.7, "volume": 932.522, "close_time": 1775433599999, "quote_volume": 398011.8866, "trades": 2375, "taker_buy_base": 463.795, "taker_buy_quote": 198121.9822 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 428.7, "high": 432.7, "low": 428.7, "close": 431.3, "volume": 613.611, "close_time": 1775437199999, "quote_volume": 264445.3994, "trades": 2068, "taker_buy_base": 296.873, "taker_buy_quote": 127937.2522 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 431.6, "high": 433.0, "low": 430.8, "close": 431.9, "volume": 689.5, "close_time": 1775440799999, "quote_volume": 297789.4396, "trades": 2415, "taker_buy_base": 363.385, "taker_buy_quote": 156943.2478 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 432.0, "high": 435.3, "low": 431.9, "close": 433.9, "volume": 543.692, "close_time": 1775444399999, "quote_volume": 235841.1228, "trades": 1812, "taker_buy_base": 383.752, "taker_buy_quote": 166483.5797 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 434.1, "high": 434.8, "low": 432.2, "close": 432.9, "volume": 433.516, "close_time": 1775447999999, "quote_volume": 187962.915, "trades": 1446, "taker_buy_base": 203.251, "taker_buy_quote": 88119.0999 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 433.1, "high": 434.8, "low": 432.4, "close": 434.5, "volume": 322.701, "close_time": 1775451599999, "quote_volume": 139856.9384, "trades": 1116, "taker_buy_base": 179.698, "taker_buy_quote": 77884.7135 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 434.4, "high": 436.4, "low": 433.6, "close": 436.2, "volume": 682.839, "close_time": 1775455199999, "quote_volume": 297051.5007, "trades": 2208, "taker_buy_base": 418.631, "taker_buy_quote": 182144.6137 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 436.1, "high": 436.6, "low": 433.0, "close": 434.8, "volume": 444.4, "close_time": 1775458799999, "quote_volume": 193460.3332, "trades": 1321, "taker_buy_base": 201.666, "taker_buy_quote": 87826.5988 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 434.8, "high": 437.2, "low": 434.0, "close": 436.2, "volume": 489.015, "close_time": 1775462399999, "quote_volume": 212989.7412, "trades": 1570, "taker_buy_base": 271.321, "taker_buy_quote": 118163.0498 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 436.3, "high": 438.2, "low": 436.1, "close": 436.4, "volume": 636.032, "close_time": 1775465999999, "quote_volume": 277897.2743, "trades": 1559, "taker_buy_base": 317.13, "taker_buy_quote": 138597.2506 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 436.3, "high": 440.2, "low": 436.1, "close": 437.8, "volume": 389.863, "close_time": 1775469599999, "quote_volume": 170743.5282, "trades": 1156, "taker_buy_base": 214.043, "taker_buy_quote": 93776.8631 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 437.9, "high": 440.8, "low": 437.9, "close": 439.8, "volume": 557.479, "close_time": 1775473199999, "quote_volume": 245075.5608, "trades": 1517, "taker_buy_base": 303.441, "taker_buy_quote": 133417.5718 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 439.8, "high": 439.8, "low": 437.5, "close": 439.2, "volume": 479.448, "close_time": 1775476799999, "quote_volume": 210344.4066, "trades": 1545, "taker_buy_base": 288.51, "taker_buy_quote": 126593.0857 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 439.4, "high": 440.2, "low": 437.7, "close": 438.1, "volume": 227.314, "close_time": 1775480399999, "quote_volume": 99785.493, "trades": 613, "taker_buy_base": 89.073, "taker_buy_quote": 39113.9199 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 438.1, "high": 439.7, "low": 437.2, "close": 437.4, "volume": 683.545, "close_time": 1775483999999, "quote_volume": 299647.6334, "trades": 2301, "taker_buy_base": 329.487, "taker_buy_quote": 144441.9191 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 437.5, "high": 439.9, "low": 436.8, "close": 438.5, "volume": 290.768, "close_time": 1775487599999, "quote_volume": 127483.5242, "trades": 894, "taker_buy_base": 139.611, "taker_buy_quote": 61226.9387 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 438.4, "high": 438.9, "low": 437.3, "close": 438.6, "volume": 299.167, "close_time": 1775491199999, "quote_volume": 131018.4106, "trades": 1054, "taker_buy_base": 165.684, "taker_buy_quote": 72566.404 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 438.6, "high": 439.0, "low": 437.1, "close": 437.2, "volume": 203.283, "close_time": 1775494799999, "quote_volume": 89074.4379, "trades": 678, "taker_buy_base": 90.887, "taker_buy_quote": 39836.8094 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 437.1, "high": 438.4, "low": 435.7, "close": 437.5, "volume": 175.338, "close_time": 1775498399999, "quote_volume": 76599.9442, "trades": 511, "taker_buy_base": 89.653, "taker_buy_quote": 39186.017 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 437.4, "high": 438.8, "low": 437.2, "close": 437.5, "volume": 273.307, "close_time": 1775501999999, "quote_volume": 119707.9927, "trades": 975, "taker_buy_base": 151.184, "taker_buy_quote": 66224.9612 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 437.4, "high": 437.5, "low": 436.2, "close": 436.7, "volume": 386.967, "close_time": 1775505599999, "quote_volume": 168986.8405, "trades": 1365, "taker_buy_base": 199.532, "taker_buy_quote": 87145.8273 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 436.7, "high": 439.1, "low": 436.4, "close": 438.4, "volume": 364.991, "close_time": 1775509199999, "quote_volume": 159929.1664, "trades": 1182, "taker_buy_base": 234.529, "taker_buy_quote": 102788.0379 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 438.3, "high": 439.2, "low": 437.9, "close": 438.2, "volume": 320.31, "close_time": 1775512799999, "quote_volume": 140504.5847, "trades": 1138, "taker_buy_base": 169.925, "taker_buy_quote": 74542.1927 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 438.1, "high": 438.5, "low": 434.0, "close": 434.5, "volume": 276.101, "close_time": 1775516399999, "quote_volume": 120517.3995, "trades": 852, "taker_buy_base": 93.394, "taker_buy_quote": 40790.2392 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 434.5, "high": 436.2, "low": 432.6, "close": 435.2, "volume": 351.235, "close_time": 1775519999999, "quote_volume": 152553.5319, "trades": 899, "taker_buy_base": 155.263, "taker_buy_quote": 67459.3764 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 435.1, "high": 438.1, "low": 433.7, "close": 433.7, "volume": 297.045, "close_time": 1775523599999, "quote_volume": 129265.773, "trades": 854, "taker_buy_base": 158.639, "taker_buy_quote": 69021.4894 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 433.6, "high": 434.3, "low": 430.9, "close": 431.4, "volume": 212.339, "close_time": 1775527199999, "quote_volume": 91836.6068, "trades": 577, "taker_buy_base": 70.194, "taker_buy_quote": 30382.9995 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 431.2, "high": 433.6, "low": 430.9, "close": 432.9, "volume": 106.701, "close_time": 1775530799999, "quote_volume": 46178.2644, "trades": 257, "taker_buy_base": 71.795, "taker_buy_quote": 31073.0765 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 432.8, "high": 433.8, "low": 432.3, "close": 432.5, "volume": 176.325, "close_time": 1775534399999, "quote_volume": 76379.9863, "trades": 502, "taker_buy_base": 100.914, "taker_buy_quote": 43722.9557 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 432.4, "high": 433.6, "low": 432.0, "close": 433.4, "volume": 118.672, "close_time": 1775537999999, "quote_volume": 51332.8256, "trades": 423, "taker_buy_base": 72.233, "taker_buy_quote": 31247.2738 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 433.3, "high": 433.3, "low": 432.2, "close": 432.8, "volume": 61.227, "close_time": 1775541599999, "quote_volume": 26486.9905, "trades": 254, "taker_buy_base": 30.717, "taker_buy_quote": 13290.5393 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 432.9, "high": 433.3, "low": 430.1, "close": 430.9, "volume": 178.41, "close_time": 1775545199999, "quote_volume": 76996.689, "trades": 482, "taker_buy_base": 69.844, "taker_buy_quote": 30136.8101 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 430.8, "high": 431.9, "low": 430.4, "close": 431.1, "volume": 104.928, "close_time": 1775548799999, "quote_volume": 45241.5809, "trades": 255, "taker_buy_base": 71.557, "taker_buy_quote": 30858.3569 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 431.1, "high": 433.2, "low": 431.1, "close": 433.2, "volume": 92.836, "close_time": 1775552399999, "quote_volume": 40143.6343, "trades": 291, "taker_buy_base": 46.284, "taker_buy_quote": 20007.295 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 433.2, "high": 434.2, "low": 433.0, "close": 433.6, "volume": 165.392, "close_time": 1775555999999, "quote_volume": 71728.7716, "trades": 507, "taker_buy_base": 101.981, "taker_buy_quote": 44232.3519 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 433.5, "high": 434.9, "low": 431.4, "close": 431.9, "volume": 323.061, "close_time": 1775559599999, "quote_volume": 139817.5857, "trades": 845, "taker_buy_base": 139.022, "taker_buy_quote": 60181.4691 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 431.9, "high": 432.6, "low": 430.7, "close": 432.5, "volume": 151.318, "close_time": 1775563199999, "quote_volume": 65320.3492, "trades": 427, "taker_buy_base": 75.519, "taker_buy_quote": 32598.5972 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 432.5, "high": 433.5, "low": 431.2, "close": 432.7, "volume": 323.954, "close_time": 1775566799999, "quote_volume": 140062.6102, "trades": 814, "taker_buy_base": 130.065, "taker_buy_quote": 56252.8436 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 432.7, "high": 434.6, "low": 432.4, "close": 433.0, "volume": 335.537, "close_time": 1775570399999, "quote_volume": 145416.4223, "trades": 1113, "taker_buy_base": 176.421, "taker_buy_quote": 76468.0726 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 432.8, "high": 433.5, "low": 430.2, "close": 431.8, "volume": 342.073, "close_time": 1775573999999, "quote_volume": 147710.3124, "trades": 1066, "taker_buy_base": 171.606, "taker_buy_quote": 74141.4848 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 432.0, "high": 435.1, "low": 431.4, "close": 433.2, "volume": 195.117, "close_time": 1775577599999, "quote_volume": 84574.3769, "trades": 530, "taker_buy_base": 86.405, "taker_buy_quote": 37460.5235 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 433.1, "high": 435.0, "low": 433.0, "close": 433.7, "volume": 91.29, "close_time": 1775581199999, "quote_volume": 39646.9146, "trades": 275, "taker_buy_base": 49.949, "taker_buy_quote": 21691.1701 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 433.7, "high": 436.0, "low": 433.1, "close": 434.8, "volume": 100.227, "close_time": 1775584799999, "quote_volume": 43553.7019, "trades": 367, "taker_buy_base": 68.395, "taker_buy_quote": 29723.6609 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 434.8, "high": 435.1, "low": 432.4, "close": 433.0, "volume": 108.297, "close_time": 1775588399999, "quote_volume": 46926.7222, "trades": 313, "taker_buy_base": 37.192, "taker_buy_quote": 16120.4476 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 432.9, "high": 435.7, "low": 432.6, "close": 435.6, "volume": 102.688, "close_time": 1775591999999, "quote_volume": 44579.8971, "trades": 300, "taker_buy_base": 58.658, "taker_buy_quote": 25454.6564 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 435.6, "high": 437.5, "low": 435.6, "close": 437.1, "volume": 161.812, "close_time": 1775595599999, "quote_volume": 70683.7803, "trades": 393, "taker_buy_base": 81.644, "taker_buy_quote": 35661.4653 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 437.1, "high": 442.2, "low": 437.1, "close": 440.3, "volume": 383.316, "close_time": 1775599199999, "quote_volume": 168798.7277, "trades": 917, "taker_buy_base": 218.173, "taker_buy_quote": 96082.1506 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 440.5, "high": 445.3, "low": 440.4, "close": 445.3, "volume": 600.521, "close_time": 1775602799999, "quote_volume": 266216.3743, "trades": 1257, "taker_buy_base": 367.352, "taker_buy_quote": 162949.5194 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 445.4, "high": 448.3, "low": 443.8, "close": 446.0, "volume": 554.344, "close_time": 1775606399999, "quote_volume": 247236.5296, "trades": 1330, "taker_buy_base": 264.226, "taker_buy_quote": 117854.3495 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 445.9, "high": 446.6, "low": 441.9, "close": 442.5, "volume": 224.152, "close_time": 1775609999999, "quote_volume": 99456.1737, "trades": 787, "taker_buy_base": 91.34, "taker_buy_quote": 40558.5101 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 442.4, "high": 443.7, "low": 442.1, "close": 443.2, "volume": 166.762, "close_time": 1775613599999, "quote_volume": 73914.1998, "trades": 411, "taker_buy_base": 61.73, "taker_buy_quote": 27356.8145 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 443.4, "high": 444.6, "low": 443.2, "close": 443.9, "volume": 166.569, "close_time": 1775617199999, "quote_volume": 73939.7344, "trades": 419, "taker_buy_base": 96.55, "taker_buy_quote": 42858.6492 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 444.0, "high": 444.2, "low": 442.4, "close": 443.1, "volume": 53.038, "close_time": 1775620799999, "quote_volume": 23501.3066, "trades": 193, "taker_buy_base": 27.725, "taker_buy_quote": 12286.6565 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 443.2, "high": 444.9, "low": 443.2, "close": 443.5, "volume": 153.221, "close_time": 1775624399999, "quote_volume": 68046.2403, "trades": 334, "taker_buy_base": 112.161, "taker_buy_quote": 49813.7243 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 443.7, "high": 444.7, "low": 442.9, "close": 443.5, "volume": 119.581, "close_time": 1775627999999, "quote_volume": 53071.946, "trades": 284, "taker_buy_base": 57.206, "taker_buy_quote": 25402.2253 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 443.5, "high": 443.7, "low": 442.7, "close": 443.3, "volume": 86.723, "close_time": 1775631599999, "quote_volume": 38442.0162, "trades": 240, "taker_buy_base": 36.486, "taker_buy_quote": 16173.8039 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 443.3, "high": 445.9, "low": 442.8, "close": 444.1, "volume": 100.916, "close_time": 1775635199999, "quote_volume": 44858.0224, "trades": 273, "taker_buy_base": 56.226, "taker_buy_quote": 24992.5124 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 444.0, "high": 445.9, "low": 444.0, "close": 445.8, "volume": 59.988, "close_time": 1775638799999, "quote_volume": 26708.7005, "trades": 221, "taker_buy_base": 30.51, "taker_buy_quote": 13579.5126 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 445.9, "high": 447.6, "low": 445.5, "close": 447.2, "volume": 115.758, "close_time": 1775642399999, "quote_volume": 51652.3429, "trades": 388, "taker_buy_base": 47.981, "taker_buy_quote": 21420.4355 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 447.2, "high": 447.2, "low": 445.8, "close": 446.1, "volume": 62.548, "close_time": 1775645999999, "quote_volume": 27929.2674, "trades": 280, "taker_buy_base": 30.027, "taker_buy_quote": 13406.0292 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 446.1, "high": 446.4, "low": 444.1, "close": 445.8, "volume": 122.323, "close_time": 1775649599999, "quote_volume": 54471.0837, "trades": 381, "taker_buy_base": 49.099, "taker_buy_quote": 21871.146 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 445.8, "high": 449.2, "low": 445.8, "close": 448.6, "volume": 115.472, "close_time": 1775653199999, "quote_volume": 51714.0068, "trades": 428, "taker_buy_base": 60.481, "taker_buy_quote": 27093.5911 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 448.5, "high": 449.9, "low": 447.1, "close": 448.2, "volume": 275.419, "close_time": 1775656799999, "quote_volume": 123568.4141, "trades": 672, "taker_buy_base": 178.324, "taker_buy_quote": 80030.2426 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 448.1, "high": 448.2, "low": 442.2, "close": 443.2, "volume": 265.013, "close_time": 1775660399999, "quote_volume": 117834.6642, "trades": 714, "taker_buy_base": 93.859, "taker_buy_quote": 41753.7526 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 443.2, "high": 445.5, "low": 443.2, "close": 445.0, "volume": 48.995, "close_time": 1775663999999, "quote_volume": 21781.9218, "trades": 229, "taker_buy_base": 25.215, "taker_buy_quote": 11210.1243 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 445.0, "high": 445.8, "low": 443.9, "close": 444.1, "volume": 64.984, "close_time": 1775667599999, "quote_volume": 28894.7443, "trades": 222, "taker_buy_base": 31.622, "taker_buy_quote": 14059.8638 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 444.2, "high": 446.2, "low": 443.6, "close": 445.9, "volume": 115.915, "close_time": 1775671199999, "quote_volume": 51556.4868, "trades": 312, "taker_buy_base": 66.753, "taker_buy_quote": 29697.7472 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 445.9, "high": 445.9, "low": 443.6, "close": 443.6, "volume": 133.743, "close_time": 1775674799999, "quote_volume": 59473.1578, "trades": 295, "taker_buy_base": 63.331, "taker_buy_quote": 28164.8826 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 443.5, "high": 443.8, "low": 442.2, "close": 442.7, "volume": 121.09, "close_time": 1775678399999, "quote_volume": 53629.9008, "trades": 280, "taker_buy_base": 48.448, "taker_buy_quote": 21456.0922 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 442.7, "high": 443.7, "low": 442.5, "close": 442.8, "volume": 55.916, "close_time": 1775681999999, "quote_volume": 24765.6371, "trades": 155, "taker_buy_base": 32.246, "taker_buy_quote": 14282.2951 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 442.7, "high": 444.3, "low": 442.3, "close": 443.5, "volume": 55.376, "close_time": 1775685599999, "quote_volume": 24550.6432, "trades": 157, "taker_buy_base": 33.338, "taker_buy_quote": 14780.3792 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 443.5, "high": 443.6, "low": 441.2, "close": 441.2, "volume": 89.415, "close_time": 1775689199999, "quote_volume": 39546.0136, "trades": 261, "taker_buy_base": 33.457, "taker_buy_quote": 14799.7388 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 441.2, "high": 441.7, "low": 440.2, "close": 441.4, "volume": 82.589, "close_time": 1775692799999, "quote_volume": 36408.9585, "trades": 264, "taker_buy_base": 29.522, "taker_buy_quote": 13016.4729 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 441.3, "high": 441.8, "low": 439.9, "close": 441.7, "volume": 143.893, "close_time": 1775696399999, "quote_volume": 63398.6523, "trades": 367, "taker_buy_base": 56.79, "taker_buy_quote": 25037.3074 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 441.7, "high": 441.7, "low": 440.1, "close": 441.0, "volume": 167.206, "close_time": 1775699999999, "quote_volume": 73682.4058, "trades": 454, "taker_buy_base": 61.304, "taker_buy_quote": 27018.0679 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 441.2, "high": 442.1, "low": 440.9, "close": 442.0, "volume": 54.073, "close_time": 1775703599999, "quote_volume": 23870.6441, "trades": 146, "taker_buy_base": 34.726, "taker_buy_quote": 15329.4286 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 442.0, "high": 442.1, "low": 440.2, "close": 440.9, "volume": 33.583, "close_time": 1775707199999, "quote_volume": 14819.6368, "trades": 115, "taker_buy_base": 12.246, "taker_buy_quote": 5404.5854 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 441.0, "high": 441.1, "low": 438.7, "close": 439.6, "volume": 84.975, "close_time": 1775710799999, "quote_volume": 37364.5724, "trades": 215, "taker_buy_base": 44.299, "taker_buy_quote": 19480.0839 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 439.5, "high": 442.2, "low": 439.3, "close": 441.8, "volume": 374.388, "close_time": 1775714399999, "quote_volume": 165214.4444, "trades": 1194, "taker_buy_base": 223.644, "taker_buy_quote": 98710.0611 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 441.7, "high": 442.6, "low": 440.5, "close": 442.3, "volume": 177.718, "close_time": 1775717999999, "quote_volume": 78523.2457, "trades": 596, "taker_buy_base": 76.897, "taker_buy_quote": 33985.1338 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 442.4, "high": 445.8, "low": 442.4, "close": 443.8, "volume": 228.465, "close_time": 1775721599999, "quote_volume": 101593.1494, "trades": 510, "taker_buy_base": 143.91, "taker_buy_quote": 63992.4798 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 443.8, "high": 444.5, "low": 442.3, "close": 443.0, "volume": 100.496, "close_time": 1775725199999, "quote_volume": 44541.9234, "trades": 284, "taker_buy_base": 42.465, "taker_buy_quote": 18821.5974 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 443.0, "high": 444.0, "low": 442.4, "close": 443.8, "volume": 56.381, "close_time": 1775728799999, "quote_volume": 24974.6172, "trades": 159, "taker_buy_base": 28.999, "taker_buy_quote": 12847.2795 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 443.7, "high": 443.8, "low": 442.5, "close": 442.9, "volume": 71.392, "close_time": 1775732399999, "quote_volume": 31642.0365, "trades": 138, "taker_buy_base": 44.867, "taker_buy_quote": 19886.2221 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 442.7, "high": 442.7, "low": 440.3, "close": 441.0, "volume": 136.728, "close_time": 1775735999999, "quote_volume": 60318.8652, "trades": 337, "taker_buy_base": 62.476, "taker_buy_quote": 27555.4606 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 441.1, "high": 441.7, "low": 440.3, "close": 440.8, "volume": 79.733, "close_time": 1775739599999, "quote_volume": 35155.486, "trades": 228, "taker_buy_base": 30.818, "taker_buy_quote": 13589.8249 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 441.0, "high": 441.0, "low": 434.4, "close": 435.5, "volume": 556.285, "close_time": 1775743199999, "quote_volume": 242942.8066, "trades": 1036, "taker_buy_base": 251.941, "taker_buy_quote": 109939.3375 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 435.4, "high": 436.5, "low": 433.3, "close": 436.3, "volume": 376.194, "close_time": 1775746799999, "quote_volume": 163649.819, "trades": 769, "taker_buy_base": 190.143, "taker_buy_quote": 82770.1561 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 436.4, "high": 442.1, "low": 435.6, "close": 441.3, "volume": 281.573, "close_time": 1775750399999, "quote_volume": 123646.1583, "trades": 747, "taker_buy_base": 159.521, "taker_buy_quote": 70082.4242 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 441.4, "high": 443.1, "low": 440.5, "close": 442.3, "volume": 194.529, "close_time": 1775753999999, "quote_volume": 85930.813, "trades": 482, "taker_buy_base": 99.111, "taker_buy_quote": 43779.7929 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 442.3, "high": 445.0, "low": 442.3, "close": 444.7, "volume": 192.175, "close_time": 1775757599999, "quote_volume": 85327.3436, "trades": 539, "taker_buy_base": 111.373, "taker_buy_quote": 49450.1707 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 444.5, "high": 445.1, "low": 442.8, "close": 444.6, "volume": 114.882, "close_time": 1775761199999, "quote_volume": 50971.2152, "trades": 343, "taker_buy_base": 59.933, "taker_buy_quote": 26589.1856 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 444.4, "high": 446.7, "low": 444.3, "close": 445.0, "volume": 161.286, "close_time": 1775764799999, "quote_volume": 71844.4063, "trades": 415, "taker_buy_base": 103.771, "taker_buy_quote": 46224.9279 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 445.0, "high": 445.4, "low": 444.5, "close": 444.8, "volume": 69.435, "close_time": 1775768399999, "quote_volume": 30905.0215, "trades": 191, "taker_buy_base": 44.413, "taker_buy_quote": 19767.1978 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 444.9, "high": 445.4, "low": 443.2, "close": 443.6, "volume": 181.169, "close_time": 1775771999999, "quote_volume": 80552.8595, "trades": 417, "taker_buy_base": 84.137, "taker_buy_quote": 37410.4247 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 443.8, "high": 446.8, "low": 443.3, "close": 443.3, "volume": 163.787, "close_time": 1775775599999, "quote_volume": 72828.6677, "trades": 557, "taker_buy_base": 72.759, "taker_buy_quote": 32359.8823 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 443.3, "high": 444.6, "low": 442.7, "close": 443.2, "volume": 149.547, "close_time": 1775779199999, "quote_volume": 66330.0259, "trades": 396, "taker_buy_base": 94.03, "taker_buy_quote": 41703.4314 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 443.0, "high": 443.9, "low": 442.3, "close": 443.8, "volume": 72.512, "close_time": 1775782799999, "quote_volume": 32143.558, "trades": 252, "taker_buy_base": 38.642, "taker_buy_quote": 17127.7974 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 443.8, "high": 446.3, "low": 442.7, "close": 444.8, "volume": 144.177, "close_time": 1775786399999, "quote_volume": 64124.6198, "trades": 414, "taker_buy_base": 81.199, "taker_buy_quote": 36138.9394 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 444.7, "high": 445.3, "low": 444.3, "close": 444.4, "volume": 77.75, "close_time": 1775789999999, "quote_volume": 34590.6348, "trades": 231, "taker_buy_base": 35.667, "taker_buy_quote": 15871.0825 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 444.5, "high": 444.5, "low": 442.5, "close": 443.4, "volume": 102.721, "close_time": 1775793599999, "quote_volume": 45554.4819, "trades": 230, "taker_buy_base": 63.495, "taker_buy_quote": 28158.3873 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 443.4, "high": 443.9, "low": 442.5, "close": 443.2, "volume": 49.965, "close_time": 1775797199999, "quote_volume": 22143.3103, "trades": 213, "taker_buy_base": 16.964, "taker_buy_quote": 7516.34 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 443.3, "high": 443.4, "low": 440.6, "close": 440.7, "volume": 114.998, "close_time": 1775800799999, "quote_volume": 50823.0211, "trades": 319, "taker_buy_base": 53.49, "taker_buy_quote": 23652.4861 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 440.6, "high": 441.1, "low": 439.7, "close": 439.9, "volume": 66.101, "close_time": 1775804399999, "quote_volume": 29107.64, "trades": 179, "taker_buy_base": 38.141, "taker_buy_quote": 16795.4728 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 439.9, "high": 440.0, "low": 437.2, "close": 437.2, "volume": 137.328, "close_time": 1775807999999, "quote_volume": 60264.262, "trades": 333, "taker_buy_base": 55.308, "taker_buy_quote": 24262.4245 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 437.4, "high": 437.4, "low": 434.5, "close": 437.0, "volume": 260.616, "close_time": 1775811599999, "quote_volume": 113503.7801, "trades": 476, "taker_buy_base": 84.161, "taker_buy_quote": 36655.5057 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 437.1, "high": 439.6, "low": 436.5, "close": 438.8, "volume": 139.179, "close_time": 1775815199999, "quote_volume": 61032.3246, "trades": 378, "taker_buy_base": 85.03, "taker_buy_quote": 37287.4853 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 438.8, "high": 440.2, "low": 438.8, "close": 440.0, "volume": 54.992, "close_time": 1775818799999, "quote_volume": 24162.0581, "trades": 161, "taker_buy_base": 25.879, "taker_buy_quote": 11368.9187 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 440.0, "high": 442.7, "low": 440.0, "close": 442.5, "volume": 101.854, "close_time": 1775822399999, "quote_volume": 44999.5088, "trades": 341, "taker_buy_base": 38.44, "taker_buy_quote": 16972.9032 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 442.6, "high": 443.0, "low": 441.0, "close": 442.6, "volume": 172.843, "close_time": 1775825999999, "quote_volume": 76405.6254, "trades": 414, "taker_buy_base": 108.593, "taker_buy_quote": 47996.8232 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 442.7, "high": 443.1, "low": 441.6, "close": 442.8, "volume": 100.68, "close_time": 1775829599999, "quote_volume": 44533.9711, "trades": 372, "taker_buy_base": 45.582, "taker_buy_quote": 20163.2777 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 442.8, "high": 445.2, "low": 442.5, "close": 444.8, "volume": 287.297, "close_time": 1775833199999, "quote_volume": 127602.7139, "trades": 620, "taker_buy_base": 176.975, "taker_buy_quote": 78605.7192 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 444.8, "high": 445.4, "low": 442.5, "close": 442.9, "volume": 114.12, "close_time": 1775836799999, "quote_volume": 50659.5905, "trades": 305, "taker_buy_base": 60.61, "taker_buy_quote": 26907.4259 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 443.0, "high": 445.4, "low": 442.9, "close": 445.2, "volume": 107.927, "close_time": 1775840399999, "quote_volume": 47967.4663, "trades": 291, "taker_buy_base": 56.321, "taker_buy_quote": 25050.6804 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 445.1, "high": 445.4, "low": 443.8, "close": 444.7, "volume": 36.144, "close_time": 1775843999999, "quote_volume": 16078.1578, "trades": 140, "taker_buy_base": 10.726, "taker_buy_quote": 4769.4079 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 444.7, "high": 445.5, "low": 444.1, "close": 445.5, "volume": 61.625, "close_time": 1775847599999, "quote_volume": 27411.7601, "trades": 184, "taker_buy_base": 32.422, "taker_buy_quote": 14423.064 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 445.6, "high": 447.0, "low": 445.5, "close": 446.1, "volume": 100.819, "close_time": 1775851199999, "quote_volume": 44993.5677, "trades": 279, "taker_buy_base": 57.818, "taker_buy_quote": 25803.7761 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 446.0, "high": 446.5, "low": 444.7, "close": 446.3, "volume": 82.744, "close_time": 1775854799999, "quote_volume": 36875.5919, "trades": 292, "taker_buy_base": 37.053, "taker_buy_quote": 16510.3663 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 446.1, "high": 446.4, "low": 445.0, "close": 445.5, "volume": 77.344, "close_time": 1775858399999, "quote_volume": 34468.3555, "trades": 245, "taker_buy_base": 36.025, "taker_buy_quote": 16054.2951 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 445.7, "high": 445.7, "low": 444.2, "close": 445.2, "volume": 72.831, "close_time": 1775861999999, "quote_volume": 32383.8393, "trades": 206, "taker_buy_base": 30.767, "taker_buy_quote": 13683.9053 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 445.1, "high": 445.1, "low": 443.7, "close": 444.0, "volume": 40.771, "close_time": 1775865599999, "quote_volume": 18109.9971, "trades": 113, "taker_buy_base": 14.161, "taker_buy_quote": 6289.3542 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 444.0, "high": 445.1, "low": 443.1, "close": 444.9, "volume": 94.893, "close_time": 1775869199999, "quote_volume": 42169.1267, "trades": 377, "taker_buy_base": 59.532, "taker_buy_quote": 26459.6716 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 444.9, "high": 445.1, "low": 443.3, "close": 444.4, "volume": 152.535, "close_time": 1775872799999, "quote_volume": 67786.285, "trades": 445, "taker_buy_base": 80.639, "taker_buy_quote": 35843.3638 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 444.4, "high": 445.4, "low": 443.6, "close": 445.1, "volume": 61.579, "close_time": 1775876399999, "quote_volume": 27372.1092, "trades": 164, "taker_buy_base": 28.741, "taker_buy_quote": 12771.4092 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 445.2, "high": 445.5, "low": 443.2, "close": 443.4, "volume": 49.569, "close_time": 1775879999999, "quote_volume": 22030.6048, "trades": 138, "taker_buy_base": 23.8, "taker_buy_quote": 10577.697 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 443.4, "high": 443.5, "low": 442.3, "close": 442.3, "volume": 78.584, "close_time": 1775883599999, "quote_volume": 34806.8896, "trades": 233, "taker_buy_base": 22.326, "taker_buy_quote": 9889.7087 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 442.3, "high": 442.3, "low": 440.7, "close": 440.7, "volume": 55.782, "close_time": 1775887199999, "quote_volume": 24638.526, "trades": 183, "taker_buy_base": 17.368, "taker_buy_quote": 7671.2628 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 440.9, "high": 440.9, "low": 439.3, "close": 439.9, "volume": 97.785, "close_time": 1775890799999, "quote_volume": 43026.1249, "trades": 249, "taker_buy_base": 45.135, "taker_buy_quote": 19856.9961 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 439.9, "high": 440.6, "low": 439.8, "close": 440.5, "volume": 33.049, "close_time": 1775894399999, "quote_volume": 14548.9174, "trades": 146, "taker_buy_base": 14.673, "taker_buy_quote": 6458.5231 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 440.4, "high": 442.1, "low": 440.3, "close": 441.5, "volume": 69.333, "close_time": 1775897999999, "quote_volume": 30617.0333, "trades": 167, "taker_buy_base": 49.621, "taker_buy_quote": 21917.4948 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 441.6, "high": 442.3, "low": 441.1, "close": 441.2, "volume": 65.154, "close_time": 1775901599999, "quote_volume": 28770.0533, "trades": 240, "taker_buy_base": 26.258, "taker_buy_quote": 11593.0411 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 441.2, "high": 441.3, "low": 440.3, "close": 440.5, "volume": 33.886, "close_time": 1775905199999, "quote_volume": 14941.0682, "trades": 125, "taker_buy_base": 18.868, "taker_buy_quote": 8319.4219 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 440.5, "high": 440.8, "low": 439.3, "close": 440.2, "volume": 72.103, "close_time": 1775908799999, "quote_volume": 31733.9652, "trades": 181, "taker_buy_base": 28.696, "taker_buy_quote": 12631.9352 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 440.1, "high": 440.9, "low": 439.9, "close": 440.1, "volume": 56.687, "close_time": 1775912399999, "quote_volume": 24960.4218, "trades": 141, "taker_buy_base": 24.29, "taker_buy_quote": 10697.844 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 440.1, "high": 440.1, "low": 438.4, "close": 439.5, "volume": 122.453, "close_time": 1775915999999, "quote_volume": 53772.9214, "trades": 310, "taker_buy_base": 38.792, "taker_buy_quote": 17038.4103 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 439.5, "high": 440.0, "low": 438.3, "close": 438.6, "volume": 42.47, "close_time": 1775919599999, "quote_volume": 18650.5148, "trades": 137, "taker_buy_base": 19.543, "taker_buy_quote": 8581.8473 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 438.5, "high": 439.9, "low": 438.5, "close": 438.7, "volume": 44.507, "close_time": 1775923199999, "quote_volume": 19538.6446, "trades": 131, "taker_buy_base": 24.158, "taker_buy_quote": 10603.6217 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 438.6, "high": 441.1, "low": 438.4, "close": 439.2, "volume": 184.975, "close_time": 1775926799999, "quote_volume": 81263.2913, "trades": 488, "taker_buy_base": 89.621, "taker_buy_quote": 39380.6196 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 439.3, "high": 439.9, "low": 438.8, "close": 438.9, "volume": 117.094, "close_time": 1775930399999, "quote_volume": 51435.168, "trades": 207, "taker_buy_base": 59.02, "taker_buy_quote": 25940.0197 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 438.9, "high": 440.5, "low": 438.5, "close": 439.9, "volume": 209.678, "close_time": 1775933999999, "quote_volume": 92121.2414, "trades": 495, "taker_buy_base": 123.322, "taker_buy_quote": 54190.9498 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 440.0, "high": 441.5, "low": 439.9, "close": 441.2, "volume": 126.159, "close_time": 1775937599999, "quote_volume": 55614.9275, "trades": 338, "taker_buy_base": 52.821, "taker_buy_quote": 23287.4888 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 441.2, "high": 441.2, "low": 438.4, "close": 439.0, "volume": 120.268, "close_time": 1775941199999, "quote_volume": 52884.9558, "trades": 337, "taker_buy_base": 49.216, "taker_buy_quote": 21632.3941 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 438.9, "high": 440.3, "low": 438.8, "close": 439.3, "volume": 63.736, "close_time": 1775944799999, "quote_volume": 28017.9394, "trades": 190, "taker_buy_base": 34.176, "taker_buy_quote": 15023.3206 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 439.3, "high": 440.5, "low": 437.2, "close": 438.5, "volume": 229.314, "close_time": 1775948399999, "quote_volume": 100558.6891, "trades": 486, "taker_buy_base": 86.91, "taker_buy_quote": 38138.1331 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 438.3, "high": 438.6, "low": 436.7, "close": 437.8, "volume": 69.102, "close_time": 1775951999999, "quote_volume": 30243.2874, "trades": 186, "taker_buy_base": 20.145, "taker_buy_quote": 8816.6736 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 437.8, "high": 438.1, "low": 433.6, "close": 435.2, "volume": 204.361, "close_time": 1775955599999, "quote_volume": 89139.606, "trades": 591, "taker_buy_base": 95.276, "taker_buy_quote": 41567.2118 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 435.1, "high": 436.8, "low": 425.2, "close": 426.5, "volume": 781.01, "close_time": 1775959199999, "quote_volume": 336438.7322, "trades": 2166, "taker_buy_base": 334.356, "taker_buy_quote": 144070.0943 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 426.5, "high": 428.1, "low": 424.8, "close": 427.9, "volume": 347.328, "close_time": 1775962799999, "quote_volume": 148128.7883, "trades": 823, "taker_buy_base": 170.554, "taker_buy_quote": 72794.8539 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 427.9, "high": 428.7, "low": 426.9, "close": 427.0, "volume": 179.383, "close_time": 1775966399999, "quote_volume": 76728.0012, "trades": 403, "taker_buy_base": 80.966, "taker_buy_quote": 34642.4807 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 426.9, "high": 427.5, "low": 423.2, "close": 423.9, "volume": 178.612, "close_time": 1775969999999, "quote_volume": 75907.2642, "trades": 400, "taker_buy_base": 95.247, "taker_buy_quote": 40452.4286 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 423.9, "high": 426.0, "low": 423.9, "close": 425.5, "volume": 64.054, "close_time": 1775973599999, "quote_volume": 27244.7946, "trades": 227, "taker_buy_base": 32.66, "taker_buy_quote": 13886.4793 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 425.5, "high": 426.2, "low": 425.2, "close": 425.7, "volume": 48.191, "close_time": 1775977199999, "quote_volume": 20518.5515, "trades": 145, "taker_buy_base": 29.089, "taker_buy_quote": 12384.2607 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 425.6, "high": 425.7, "low": 423.5, "close": 425.6, "volume": 85.752, "close_time": 1775980799999, "quote_volume": 36396.7707, "trades": 234, "taker_buy_base": 25.479, "taker_buy_quote": 10819.5268 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 425.6, "high": 426.3, "low": 425.3, "close": 425.5, "volume": 134.062, "close_time": 1775984399999, "quote_volume": 57072.7312, "trades": 170, "taker_buy_base": 33.367, "taker_buy_quote": 14205.4334 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 425.3, "high": 425.9, "low": 425.1, "close": 425.6, "volume": 48.448, "close_time": 1775987999999, "quote_volume": 20619.5489, "trades": 136, "taker_buy_base": 21.138, "taker_buy_quote": 8995.7302 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 425.8, "high": 426.6, "low": 423.9, "close": 424.5, "volume": 88.361, "close_time": 1775991599999, "quote_volume": 37570.5166, "trades": 219, "taker_buy_base": 44.119, "taker_buy_quote": 18763.7157 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 424.4, "high": 426.1, "low": 423.8, "close": 426.0, "volume": 105.96, "close_time": 1775995199999, "quote_volume": 45009.9573, "trades": 308, "taker_buy_base": 39.088, "taker_buy_quote": 16612.3829 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 425.8, "high": 425.8, "low": 422.8, "close": 423.3, "volume": 124.114, "close_time": 1775998799999, "quote_volume": 52594.0843, "trades": 340, "taker_buy_base": 37.842, "taker_buy_quote": 16038.2807 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 423.2, "high": 424.3, "low": 422.0, "close": 422.6, "volume": 164.731, "close_time": 1776002399999, "quote_volume": 69702.22, "trades": 518, "taker_buy_base": 77.624, "taker_buy_quote": 32859.6181 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 422.6, "high": 423.7, "low": 421.9, "close": 422.9, "volume": 93.015, "close_time": 1776005999999, "quote_volume": 39315.8227, "trades": 335, "taker_buy_base": 43.481, "taker_buy_quote": 18380.6628 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 422.8, "high": 424.3, "low": 422.5, "close": 422.5, "volume": 81.882, "close_time": 1776009599999, "quote_volume": 34662.2495, "trades": 225, "taker_buy_base": 24.153, "taker_buy_quote": 10230.0311 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 422.5, "high": 423.1, "low": 421.9, "close": 422.6, "volume": 77.314, "close_time": 1776013199999, "quote_volume": 32665.7934, "trades": 229, "taker_buy_base": 47.448, "taker_buy_quote": 20044.7158 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 422.7, "high": 424.0, "low": 422.7, "close": 423.7, "volume": 29.145, "close_time": 1776016799999, "quote_volume": 12342.4471, "trades": 163, "taker_buy_base": 16.72, "taker_buy_quote": 7080.7448 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 423.8, "high": 423.8, "low": 422.2, "close": 422.7, "volume": 54.277, "close_time": 1776020399999, "quote_volume": 22954.353, "trades": 185, "taker_buy_base": 27.794, "taker_buy_quote": 11758.4821 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 422.7, "high": 424.0, "low": 422.4, "close": 423.6, "volume": 46.973, "close_time": 1776023999999, "quote_volume": 19888.6732, "trades": 151, "taker_buy_base": 24.569, "taker_buy_quote": 10404.2243 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 423.5, "high": 425.8, "low": 423.1, "close": 425.1, "volume": 81.23, "close_time": 1776027599999, "quote_volume": 34464.5266, "trades": 222, "taker_buy_base": 44.784, "taker_buy_quote": 19004.1111 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 425.2, "high": 425.2, "low": 423.4, "close": 423.7, "volume": 54.127, "close_time": 1776031199999, "quote_volume": 22957.9679, "trades": 163, "taker_buy_base": 22.234, "taker_buy_quote": 9435.464 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 423.7, "high": 423.8, "low": 419.8, "close": 422.3, "volume": 145.451, "close_time": 1776034799999, "quote_volume": 61250.1823, "trades": 529, "taker_buy_base": 65.509, "taker_buy_quote": 27591.5565 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 422.1, "high": 422.1, "low": 420.2, "close": 421.2, "volume": 52.482, "close_time": 1776038399999, "quote_volume": 22098.2205, "trades": 196, "taker_buy_base": 30.048, "taker_buy_quote": 12653.6247 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 421.3, "high": 424.5, "low": 421.2, "close": 424.1, "volume": 126.44, "close_time": 1776041999999, "quote_volume": 53548.4261, "trades": 271, "taker_buy_base": 36.245, "taker_buy_quote": 15347.7532 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 424.1, "high": 424.9, "low": 423.5, "close": 424.9, "volume": 40.796, "close_time": 1776045599999, "quote_volume": 17298.9935, "trades": 146, "taker_buy_base": 22.604, "taker_buy_quote": 9586.1909 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 425.0, "high": 426.0, "low": 424.6, "close": 425.4, "volume": 47.755, "close_time": 1776049199999, "quote_volume": 20311.1114, "trades": 174, "taker_buy_base": 16.752, "taker_buy_quote": 7121.9871 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 425.5, "high": 425.9, "low": 424.8, "close": 425.9, "volume": 19.228, "close_time": 1776052799999, "quote_volume": 8176.3826, "trades": 106, "taker_buy_base": 5.166, "taker_buy_quote": 2198.1818 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 425.9, "high": 427.3, "low": 424.9, "close": 425.7, "volume": 57.763, "close_time": 1776056399999, "quote_volume": 24617.2785, "trades": 193, "taker_buy_base": 27.643, "taker_buy_quote": 11782.1497 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 425.6, "high": 425.7, "low": 424.3, "close": 425.7, "volume": 39.624, "close_time": 1776059999999, "quote_volume": 16846.7409, "trades": 127, "taker_buy_base": 19.797, "taker_buy_quote": 8417.8172 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 425.8, "high": 427.6, "low": 425.8, "close": 426.3, "volume": 66.379, "close_time": 1776063599999, "quote_volume": 28329.028, "trades": 191, "taker_buy_base": 32.512, "taker_buy_quote": 13874.2459 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 426.3, "high": 426.3, "low": 424.3, "close": 424.9, "volume": 53.033, "close_time": 1776067199999, "quote_volume": 22559.6427, "trades": 172, "taker_buy_base": 16.708, "taker_buy_quote": 7101.554 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 424.9, "high": 425.2, "low": 423.2, "close": 423.8, "volume": 94.592, "close_time": 1776070799999, "quote_volume": 40122.8768, "trades": 369, "taker_buy_base": 36.396, "taker_buy_quote": 15441.65 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 423.7, "high": 426.2, "low": 423.7, "close": 426.2, "volume": 71.971, "close_time": 1776074399999, "quote_volume": 30587.8309, "trades": 209, "taker_buy_base": 34.18, "taker_buy_quote": 14526.6703 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 426.2, "high": 426.6, "low": 425.6, "close": 425.9, "volume": 66.747, "close_time": 1776077999999, "quote_volume": 28439.3677, "trades": 211, "taker_buy_base": 37.465, "taker_buy_quote": 15962.1533 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 426.0, "high": 426.4, "low": 425.6, "close": 426.1, "volume": 75.343, "close_time": 1776081599999, "quote_volume": 32089.8617, "trades": 217, "taker_buy_base": 36.79, "taker_buy_quote": 15670.0101 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 425.9, "high": 427.4, "low": 425.6, "close": 426.6, "volume": 65.574, "close_time": 1776085199999, "quote_volume": 27959.5164, "trades": 226, "taker_buy_base": 34.422, "taker_buy_quote": 14673.5063 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 426.6, "high": 428.2, "low": 424.8, "close": 428.1, "volume": 73.659, "close_time": 1776088799999, "quote_volume": 31422.2765, "trades": 342, "taker_buy_base": 43.557, "taker_buy_quote": 18580.6747 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 428.2, "high": 428.4, "low": 426.6, "close": 427.8, "volume": 132.132, "close_time": 1776092399999, "quote_volume": 56478.7677, "trades": 502, "taker_buy_base": 69.739, "taker_buy_quote": 29811.4148 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 427.9, "high": 428.1, "low": 426.1, "close": 426.6, "volume": 121.598, "close_time": 1776095999999, "quote_volume": 51922.0519, "trades": 368, "taker_buy_base": 45.32, "taker_buy_quote": 19357.1531 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 426.8, "high": 428.3, "low": 425.3, "close": 426.7, "volume": 93.35, "close_time": 1776099599999, "quote_volume": 39831.3401, "trades": 400, "taker_buy_base": 45.254, "taker_buy_quote": 19310.9966 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 426.5, "high": 428.1, "low": 426.1, "close": 426.5, "volume": 79.035, "close_time": 1776103199999, "quote_volume": 33744.0133, "trades": 293, "taker_buy_base": 38.026, "taker_buy_quote": 16249.3169 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 426.6, "high": 426.7, "low": 425.5, "close": 425.6, "volume": 24.121, "close_time": 1776106799999, "quote_volume": 10277.6952, "trades": 114, "taker_buy_base": 10.854, "taker_buy_quote": 4624.9011 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 425.6, "high": 428.7, "low": 425.4, "close": 428.5, "volume": 99.967, "close_time": 1776110399999, "quote_volume": 42701.7547, "trades": 386, "taker_buy_base": 65.942, "taker_buy_quote": 28170.9904 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 428.5, "high": 429.1, "low": 427.5, "close": 428.8, "volume": 74.785, "close_time": 1776113999999, "quote_volume": 32014.6405, "trades": 237, "taker_buy_base": 28.138, "taker_buy_quote": 12049.915 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 428.6, "high": 429.9, "low": 428.4, "close": 429.7, "volume": 40.055, "close_time": 1776117599999, "quote_volume": 17203.2875, "trades": 191, "taker_buy_base": 20.214, "taker_buy_quote": 8682.0097 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 429.9, "high": 439.3, "low": 429.9, "close": 438.4, "volume": 430.659, "close_time": 1776121199999, "quote_volume": 187839.2464, "trades": 1216, "taker_buy_base": 225.46, "taker_buy_quote": 98289.0924 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 438.3, "high": 440.8, "low": 436.8, "close": 438.5, "volume": 329.75, "close_time": 1776124799999, "quote_volume": 144813.654, "trades": 949, "taker_buy_base": 167.772, "taker_buy_quote": 73699.1284 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 438.7, "high": 439.0, "low": 434.6, "close": 434.9, "volume": 221.12, "close_time": 1776128399999, "quote_volume": 96513.215, "trades": 560, "taker_buy_base": 62.434, "taker_buy_quote": 27238.7507 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 434.9, "high": 436.7, "low": 434.4, "close": 435.9, "volume": 123.372, "close_time": 1776131999999, "quote_volume": 53705.0147, "trades": 396, "taker_buy_base": 66.186, "taker_buy_quote": 28800.7988 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 436.0, "high": 437.4, "low": 435.8, "close": 435.9, "volume": 54.241, "close_time": 1776135599999, "quote_volume": 23683.0906, "trades": 202, "taker_buy_base": 19.04, "taker_buy_quote": 8313.6106 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 436.1, "high": 436.1, "low": 434.4, "close": 435.1, "volume": 33.802, "close_time": 1776139199999, "quote_volume": 14701.7804, "trades": 176, "taker_buy_base": 13.65, "taker_buy_quote": 5936.2302 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 435.0, "high": 437.3, "low": 434.9, "close": 437.0, "volume": 67.385, "close_time": 1776142799999, "quote_volume": 29364.3568, "trades": 247, "taker_buy_base": 36.128, "taker_buy_quote": 15743.3211 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 437.0, "high": 438.7, "low": 436.2, "close": 436.7, "volume": 113.827, "close_time": 1776146399999, "quote_volume": 49818.9674, "trades": 338, "taker_buy_base": 40.659, "taker_buy_quote": 17796.652 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 437.0, "high": 437.9, "low": 435.1, "close": 436.3, "volume": 49.179, "close_time": 1776149999999, "quote_volume": 21442.2603, "trades": 200, "taker_buy_base": 18.561, "taker_buy_quote": 8092.8208 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 436.1, "high": 438.1, "low": 435.3, "close": 436.1, "volume": 99.006, "close_time": 1776153599999, "quote_volume": 43215.5355, "trades": 338, "taker_buy_base": 35.259, "taker_buy_quote": 15396.2678 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 436.2, "high": 437.7, "low": 435.5, "close": 437.2, "volume": 111.57, "close_time": 1776157199999, "quote_volume": 48711.3171, "trades": 312, "taker_buy_base": 73.962, "taker_buy_quote": 32296.6399 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 437.0, "high": 438.4, "low": 436.6, "close": 437.6, "volume": 59.977, "close_time": 1776160799999, "quote_volume": 26233.0408, "trades": 206, "taker_buy_base": 25.918, "taker_buy_quote": 11334.5605 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 437.8, "high": 439.2, "low": 436.9, "close": 439.2, "volume": 189.119, "close_time": 1776164399999, "quote_volume": 82847.6632, "trades": 420, "taker_buy_base": 104.808, "taker_buy_quote": 45910.5649 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 439.0, "high": 440.0, "low": 437.6, "close": 439.5, "volume": 131.921, "close_time": 1776167999999, "quote_volume": 57870.5543, "trades": 357, "taker_buy_base": 72.169, "taker_buy_quote": 31657.7557 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 439.6, "high": 440.1, "low": 437.9, "close": 439.3, "volume": 149.514, "close_time": 1776171599999, "quote_volume": 65627.8933, "trades": 352, "taker_buy_base": 46.356, "taker_buy_quote": 20338.2408 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 439.4, "high": 444.1, "low": 439.4, "close": 443.2, "volume": 191.188, "close_time": 1776175199999, "quote_volume": 84468.3404, "trades": 601, "taker_buy_base": 120.52, "taker_buy_quote": 53271.8429 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 443.3, "high": 444.5, "low": 440.7, "close": 440.7, "volume": 150.946, "close_time": 1776178799999, "quote_volume": 66764.603, "trades": 654, "taker_buy_base": 63.628, "taker_buy_quote": 28145.9893 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 440.6, "high": 442.3, "low": 438.2, "close": 441.5, "volume": 305.946, "close_time": 1776182399999, "quote_volume": 134840.4113, "trades": 848, "taker_buy_base": 140.134, "taker_buy_quote": 61776.4826 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 441.7, "high": 443.4, "low": 438.7, "close": 439.6, "volume": 96.089, "close_time": 1776185999999, "quote_volume": 42385.3303, "trades": 352, "taker_buy_base": 46.31, "taker_buy_quote": 20439.0806 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 439.5, "high": 440.6, "low": 438.2, "close": 440.0, "volume": 51.632, "close_time": 1776189599999, "quote_volume": 22694.4472, "trades": 263, "taker_buy_base": 28.886, "taker_buy_quote": 12695.1778 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 440.1, "high": 440.8, "low": 435.5, "close": 436.0, "volume": 113.444, "close_time": 1776193199999, "quote_volume": 49598.8701, "trades": 442, "taker_buy_base": 50.688, "taker_buy_quote": 22155.8511 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 436.1, "high": 436.5, "low": 434.0, "close": 434.9, "volume": 76.382, "close_time": 1776196799999, "quote_volume": 33227.1348, "trades": 326, "taker_buy_base": 29.024, "taker_buy_quote": 12628.0407 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 435.0, "high": 436.9, "low": 434.4, "close": 434.7, "volume": 60.672, "close_time": 1776200399999, "quote_volume": 26428.7959, "trades": 252, "taker_buy_base": 28.144, "taker_buy_quote": 12260.508 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 434.9, "high": 436.8, "low": 434.9, "close": 436.6, "volume": 23.775, "close_time": 1776203999999, "quote_volume": 10365.0294, "trades": 124, "taker_buy_base": 13.445, "taker_buy_quote": 5860.8567 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 436.7, "high": 437.6, "low": 436.0, "close": 436.4, "volume": 37.841, "close_time": 1776207599999, "quote_volume": 16525.7629, "trades": 196, "taker_buy_base": 17.078, "taker_buy_quote": 7458.7769 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 436.3, "high": 437.0, "low": 435.4, "close": 436.5, "volume": 51.416, "close_time": 1776211199999, "quote_volume": 22436.2137, "trades": 218, "taker_buy_base": 20.607, "taker_buy_quote": 8991.3929 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 436.5, "high": 438.5, "low": 436.2, "close": 437.9, "volume": 127.471, "close_time": 1776214799999, "quote_volume": 55775.9791, "trades": 378, "taker_buy_base": 71.721, "taker_buy_quote": 31393.3099 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 437.7, "high": 438.9, "low": 436.2, "close": 436.4, "volume": 140.032, "close_time": 1776218399999, "quote_volume": 61275.2593, "trades": 344, "taker_buy_base": 58.891, "taker_buy_quote": 25787.7695 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 436.4, "high": 437.4, "low": 435.1, "close": 436.0, "volume": 60.544, "close_time": 1776221999999, "quote_volume": 26410.4664, "trades": 248, "taker_buy_base": 20.1, "taker_buy_quote": 8765.5607 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 436.1, "high": 436.3, "low": 434.6, "close": 435.5, "volume": 43.444, "close_time": 1776225599999, "quote_volume": 18918.3531, "trades": 175, "taker_buy_base": 18.483, "taker_buy_quote": 8049.458 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 435.5, "high": 435.9, "low": 434.4, "close": 434.5, "volume": 48.302, "close_time": 1776229199999, "quote_volume": 21021.2478, "trades": 189, "taker_buy_base": 31.603, "taker_buy_quote": 13756.0839 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 434.7, "high": 435.2, "low": 432.2, "close": 432.5, "volume": 51.944, "close_time": 1776232799999, "quote_volume": 22534.1364, "trades": 219, "taker_buy_base": 20.452, "taker_buy_quote": 8879.6736 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 432.4, "high": 432.7, "low": 431.7, "close": 431.9, "volume": 32.941, "close_time": 1776236399999, "quote_volume": 14235.9712, "trades": 125, "taker_buy_base": 20.356, "taker_buy_quote": 8796.4933 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 432.1, "high": 432.8, "low": 428.6, "close": 428.8, "volume": 144.752, "close_time": 1776239999999, "quote_volume": 62346.0243, "trades": 576, "taker_buy_base": 70.057, "taker_buy_quote": 30187.94 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 428.7, "high": 433.9, "low": 427.9, "close": 433.8, "volume": 430.151, "close_time": 1776243599999, "quote_volume": 185438.3719, "trades": 1253, "taker_buy_base": 209.133, "taker_buy_quote": 90127.6692 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 433.8, "high": 435.0, "low": 433.6, "close": 434.9, "volume": 108.066, "close_time": 1776247199999, "quote_volume": 46941.2618, "trades": 397, "taker_buy_base": 40.824, "taker_buy_quote": 17734.7158 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 435.1, "high": 437.0, "low": 434.4, "close": 435.5, "volume": 62.88, "close_time": 1776250799999, "quote_volume": 27378.1499, "trades": 276, "taker_buy_base": 28.928, "taker_buy_quote": 12600.1872 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 435.6, "high": 436.7, "low": 434.7, "close": 435.5, "volume": 78.887, "close_time": 1776254399999, "quote_volume": 34371.8712, "trades": 231, "taker_buy_base": 41.488, "taker_buy_quote": 18078.0491 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 435.6, "high": 436.1, "low": 435.2, "close": 435.2, "volume": 50.576, "close_time": 1776257999999, "quote_volume": 22028.1976, "trades": 176, "taker_buy_base": 23.613, "taker_buy_quote": 10286.1388 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 435.2, "high": 435.3, "low": 432.6, "close": 433.6, "volume": 83.762, "close_time": 1776261599999, "quote_volume": 36334.7038, "trades": 348, "taker_buy_base": 40.117, "taker_buy_quote": 17403.4451 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 433.6, "high": 437.6, "low": 433.6, "close": 436.6, "volume": 100.618, "close_time": 1776265199999, "quote_volume": 43875.7426, "trades": 428, "taker_buy_base": 66.053, "taker_buy_quote": 28800.3503 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 436.6, "high": 437.8, "low": 434.2, "close": 434.6, "volume": 81.37, "close_time": 1776268799999, "quote_volume": 35425.6263, "trades": 349, "taker_buy_base": 29.822, "taker_buy_quote": 12989.8342 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 434.6, "high": 436.4, "low": 434.5, "close": 435.5, "volume": 74.174, "close_time": 1776272399999, "quote_volume": 32319.29, "trades": 312, "taker_buy_base": 42.807, "taker_buy_quote": 18653.3022 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 435.6, "high": 438.0, "low": 435.0, "close": 437.8, "volume": 64.097, "close_time": 1776275999999, "quote_volume": 27990.0917, "trades": 267, "taker_buy_base": 41.619, "taker_buy_quote": 18174.6648 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 437.8, "high": 440.0, "low": 437.6, "close": 439.7, "volume": 107.927, "close_time": 1776279599999, "quote_volume": 47390.4522, "trades": 476, "taker_buy_base": 60.191, "taker_buy_quote": 26428.922 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 439.8, "high": 443.5, "low": 439.7, "close": 442.0, "volume": 114.983, "close_time": 1776283199999, "quote_volume": 50771.8526, "trades": 421, "taker_buy_base": 64.887, "taker_buy_quote": 28642.3419 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 442.1, "high": 442.3, "low": 439.8, "close": 440.4, "volume": 102.335, "close_time": 1776286799999, "quote_volume": 45103.0829, "trades": 352, "taker_buy_base": 39.387, "taker_buy_quote": 17358.1729 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 440.3, "high": 440.3, "low": 438.6, "close": 439.7, "volume": 75.819, "close_time": 1776290399999, "quote_volume": 33313.1388, "trades": 258, "taker_buy_base": 39.466, "taker_buy_quote": 17342.7118 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 439.9, "high": 442.4, "low": 439.9, "close": 440.5, "volume": 122.417, "close_time": 1776293999999, "quote_volume": 54028.5184, "trades": 370, "taker_buy_base": 62.308, "taker_buy_quote": 27499.0172 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 440.4, "high": 441.1, "low": 438.9, "close": 440.9, "volume": 135.946, "close_time": 1776297599999, "quote_volume": 59796.5661, "trades": 404, "taker_buy_base": 59.153, "taker_buy_quote": 26021.6008 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 441.0, "high": 441.3, "low": 439.8, "close": 440.8, "volume": 116.483, "close_time": 1776301199999, "quote_volume": 51317.6843, "trades": 374, "taker_buy_base": 65.94, "taker_buy_quote": 29053.2936 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 440.9, "high": 440.9, "low": 439.5, "close": 440.4, "volume": 62.639, "close_time": 1776304799999, "quote_volume": 27568.2868, "trades": 238, "taker_buy_base": 28.398, "taker_buy_quote": 12499.0583 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 440.4, "high": 444.1, "low": 440.4, "close": 442.6, "volume": 132.755, "close_time": 1776308399999, "quote_volume": 58821.9272, "trades": 371, "taker_buy_base": 59.57, "taker_buy_quote": 26401.721 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 442.7, "high": 443.6, "low": 442.3, "close": 442.7, "volume": 266.843, "close_time": 1776311999999, "quote_volume": 118212.3739, "trades": 509, "taker_buy_base": 201.89, "taker_buy_quote": 89438.1266 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 442.8, "high": 443.0, "low": 441.2, "close": 442.3, "volume": 104.517, "close_time": 1776315599999, "quote_volume": 46208.9651, "trades": 309, "taker_buy_base": 45.034, "taker_buy_quote": 19913.685 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 442.3, "high": 444.0, "low": 441.6, "close": 443.5, "volume": 71.483, "close_time": 1776319199999, "quote_volume": 31663.8168, "trades": 249, "taker_buy_base": 27.507, "taker_buy_quote": 12189.0912 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 443.5, "high": 443.6, "low": 442.5, "close": 443.5, "volume": 54.69, "close_time": 1776322799999, "quote_volume": 24238.809, "trades": 186, "taker_buy_base": 26.234, "taker_buy_quote": 11628.6088 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 443.4, "high": 444.2, "low": 441.0, "close": 441.5, "volume": 79.138, "close_time": 1776326399999, "quote_volume": 34990.799, "trades": 283, "taker_buy_base": 39.938, "taker_buy_quote": 17655.3495 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 441.5, "high": 441.5, "low": 439.8, "close": 439.9, "volume": 166.346, "close_time": 1776329999999, "quote_volume": 73271.4203, "trades": 420, "taker_buy_base": 63.279, "taker_buy_quote": 27861.3312 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 439.9, "high": 440.8, "low": 439.6, "close": 439.7, "volume": 139.266, "close_time": 1776333599999, "quote_volume": 61295.8747, "trades": 340, "taker_buy_base": 84.444, "taker_buy_quote": 37161.8154 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 439.7, "high": 440.9, "low": 439.5, "close": 439.8, "volume": 129.394, "close_time": 1776337199999, "quote_volume": 56952.4043, "trades": 298, "taker_buy_base": 64.265, "taker_buy_quote": 28282.8878 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 439.8, "high": 440.6, "low": 438.8, "close": 440.1, "volume": 110.581, "close_time": 1776340799999, "quote_volume": 48647.3711, "trades": 284, "taker_buy_base": 61.718, "taker_buy_quote": 27152.7726 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 440.2, "high": 441.1, "low": 439.6, "close": 439.8, "volume": 112.505, "close_time": 1776344399999, "quote_volume": 49540.3621, "trades": 347, "taker_buy_base": 50.114, "taker_buy_quote": 22064.9173 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 439.8, "high": 443.0, "low": 435.3, "close": 437.1, "volume": 276.623, "close_time": 1776347999999, "quote_volume": 121762.1886, "trades": 775, "taker_buy_base": 144.544, "taker_buy_quote": 63652.6961 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 437.5, "high": 438.5, "low": 434.2, "close": 437.8, "volume": 218.718, "close_time": 1776351599999, "quote_volume": 95358.663, "trades": 708, "taker_buy_base": 111.762, "taker_buy_quote": 48742.3879 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 437.8, "high": 442.2, "low": 437.6, "close": 441.7, "volume": 135.66, "close_time": 1776355199999, "quote_volume": 59738.9035, "trades": 511, "taker_buy_base": 68.367, "taker_buy_quote": 30118.3158 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 441.6, "high": 443.0, "low": 439.2, "close": 440.0, "volume": 229.832, "close_time": 1776358799999, "quote_volume": 101441.7069, "trades": 664, "taker_buy_base": 111.11, "taker_buy_quote": 49046.2455 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 439.9, "high": 441.1, "low": 439.1, "close": 440.1, "volume": 162.18, "close_time": 1776362399999, "quote_volume": 71364.229, "trades": 503, "taker_buy_base": 85.033, "taker_buy_quote": 37425.0018 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 440.1, "high": 445.9, "low": 439.4, "close": 445.9, "volume": 186.876, "close_time": 1776365999999, "quote_volume": 82752.2632, "trades": 643, "taker_buy_base": 98.36, "taker_buy_quote": 43554.5603 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 445.9, "high": 447.3, "low": 444.8, "close": 447.0, "volume": 350.256, "close_time": 1776369599999, "quote_volume": 156377.9573, "trades": 746, "taker_buy_base": 250.134, "taker_buy_quote": 111705.4292 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 447.1, "high": 447.5, "low": 445.1, "close": 446.9, "volume": 173.008, "close_time": 1776373199999, "quote_volume": 77228.2263, "trades": 497, "taker_buy_base": 97.49, "taker_buy_quote": 43536.1664 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 446.8, "high": 447.0, "low": 445.1, "close": 446.2, "volume": 100.425, "close_time": 1776376799999, "quote_volume": 44821.826, "trades": 302, "taker_buy_base": 57.252, "taker_buy_quote": 25552.5319 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 446.2, "high": 451.3, "low": 446.2, "close": 449.2, "volume": 294.442, "close_time": 1776380399999, "quote_volume": 132106.4088, "trades": 737, "taker_buy_base": 129.309, "taker_buy_quote": 57993.1296 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 449.3, "high": 457.4, "low": 449.3, "close": 455.1, "volume": 543.492, "close_time": 1776383999999, "quote_volume": 246655.5369, "trades": 1380, "taker_buy_base": 312.056, "taker_buy_quote": 141645.9899 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 455.0, "high": 458.3, "low": 455.0, "close": 455.2, "volume": 263.546, "close_time": 1776387599999, "quote_volume": 120369.1653, "trades": 766, "taker_buy_base": 109.71, "taker_buy_quote": 50099.7578 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 455.2, "high": 455.5, "low": 452.1, "close": 453.5, "volume": 275.604, "close_time": 1776391199999, "quote_volume": 125086.2971, "trades": 725, "taker_buy_base": 98.445, "taker_buy_quote": 44669.3506 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 453.5, "high": 453.5, "low": 450.3, "close": 451.2, "volume": 129.899, "close_time": 1776394799999, "quote_volume": 58681.0395, "trades": 411, "taker_buy_base": 57.97, "taker_buy_quote": 26176.2034 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 451.1, "high": 451.3, "low": 449.4, "close": 449.6, "volume": 50.42, "close_time": 1776398399999, "quote_volume": 22715.6028, "trades": 205, "taker_buy_base": 23.252, "taker_buy_quote": 10475.5368 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 449.6, "high": 451.6, "low": 448.9, "close": 449.3, "volume": 161.829, "close_time": 1776401999999, "quote_volume": 72902.7632, "trades": 359, "taker_buy_base": 108.279, "taker_buy_quote": 48779.4592 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 449.1, "high": 449.3, "low": 447.5, "close": 447.5, "volume": 72.662, "close_time": 1776405599999, "quote_volume": 32566.9999, "trades": 250, "taker_buy_base": 32.747, "taker_buy_quote": 14681.7743 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 447.7, "high": 451.1, "low": 447.7, "close": 450.0, "volume": 201.618, "close_time": 1776409199999, "quote_volume": 90687.4906, "trades": 653, "taker_buy_base": 104.885, "taker_buy_quote": 47163.4859 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 450.0, "high": 450.3, "low": 448.6, "close": 449.8, "volume": 88.034, "close_time": 1776412799999, "quote_volume": 39569.5153, "trades": 264, "taker_buy_base": 34.904, "taker_buy_quote": 15691.6245 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 449.8, "high": 451.5, "low": 449.4, "close": 451.1, "volume": 95.756, "close_time": 1776416399999, "quote_volume": 43110.2489, "trades": 310, "taker_buy_base": 51.799, "taker_buy_quote": 23320.313 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 451.0, "high": 451.9, "low": 448.8, "close": 449.4, "volume": 217.383, "close_time": 1776419999999, "quote_volume": 97777.3945, "trades": 682, "taker_buy_base": 106.515, "taker_buy_quote": 47915.7218 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 449.2, "high": 450.1, "low": 446.1, "close": 447.8, "volume": 185.875, "close_time": 1776423599999, "quote_volume": 83204.5751, "trades": 428, "taker_buy_base": 33.505, "taker_buy_quote": 15019.7893 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 447.7, "high": 450.2, "low": 447.7, "close": 450.0, "volume": 72.591, "close_time": 1776427199999, "quote_volume": 32610.1768, "trades": 231, "taker_buy_base": 37.023, "taker_buy_quote": 16630.6352 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 450.1, "high": 452.5, "low": 449.4, "close": 452.5, "volume": 149.874, "close_time": 1776430799999, "quote_volume": 67636.3608, "trades": 442, "taker_buy_base": 83.584, "taker_buy_quote": 37719.3983 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 452.1, "high": 457.5, "low": 450.7, "close": 457.3, "volume": 460.353, "close_time": 1776434399999, "quote_volume": 209176.8123, "trades": 1543, "taker_buy_base": 216.139, "taker_buy_quote": 98207.9555 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 457.3, "high": 461.9, "low": 456.6, "close": 460.4, "volume": 326.41, "close_time": 1776437999999, "quote_volume": 149888.1234, "trades": 1048, "taker_buy_base": 169.761, "taker_buy_quote": 77995.3672 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 460.4, "high": 461.8, "low": 457.7, "close": 458.8, "volume": 302.257, "close_time": 1776441599999, "quote_volume": 138934.6947, "trades": 838, "taker_buy_base": 145.922, "taker_buy_quote": 67090.0919 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 458.7, "high": 460.8, "low": 458.3, "close": 459.5, "volume": 182.929, "close_time": 1776445199999, "quote_volume": 84067.9086, "trades": 525, "taker_buy_base": 92.552, "taker_buy_quote": 42540.4818 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 459.6, "high": 460.0, "low": 455.2, "close": 455.5, "volume": 221.99, "close_time": 1776448799999, "quote_volume": 101438.6749, "trades": 615, "taker_buy_base": 105.661, "taker_buy_quote": 48285.3729 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 455.6, "high": 455.7, "low": 453.7, "close": 454.7, "volume": 238.968, "close_time": 1776452399999, "quote_volume": 108678.4666, "trades": 748, "taker_buy_base": 119.542, "taker_buy_quote": 54372.3465 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 454.7, "high": 455.4, "low": 454.0, "close": 455.1, "volume": 130.856, "close_time": 1776455999999, "quote_volume": 59516.4238, "trades": 411, "taker_buy_base": 92.422, "taker_buy_quote": 42039.8445 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 455.2, "high": 456.2, "low": 453.1, "close": 454.3, "volume": 81.357, "close_time": 1776459599999, "quote_volume": 36982.0589, "trades": 302, "taker_buy_base": 35.993, "taker_buy_quote": 16360.7071 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 454.4, "high": 455.7, "low": 454.1, "close": 455.2, "volume": 126.407, "close_time": 1776463199999, "quote_volume": 57486.5762, "trades": 328, "taker_buy_base": 50.087, "taker_buy_quote": 22774.3463 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 455.2, "high": 455.7, "low": 453.8, "close": 454.5, "volume": 80.704, "close_time": 1776466799999, "quote_volume": 36708.4512, "trades": 217, "taker_buy_base": 49.666, "taker_buy_quote": 22589.4237 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 454.4, "high": 454.4, "low": 452.1, "close": 453.5, "volume": 114.663, "close_time": 1776470399999, "quote_volume": 51984.8218, "trades": 281, "taker_buy_base": 39.774, "taker_buy_quote": 18033.4169 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 453.5, "high": 454.2, "low": 452.5, "close": 453.7, "volume": 78.302, "close_time": 1776473999999, "quote_volume": 35503.0173, "trades": 261, "taker_buy_base": 36.101, "taker_buy_quote": 16368.7642 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 453.7, "high": 454.8, "low": 453.5, "close": 454.0, "volume": 91.72, "close_time": 1776477599999, "quote_volume": 41646.8112, "trades": 256, "taker_buy_base": 33.071, "taker_buy_quote": 15018.3907 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 453.9, "high": 456.3, "low": 453.8, "close": 455.3, "volume": 43.583, "close_time": 1776481199999, "quote_volume": 19845.6693, "trades": 149, "taker_buy_base": 20.814, "taker_buy_quote": 9474.0138 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 455.3, "high": 455.8, "low": 454.0, "close": 454.3, "volume": 73.63, "close_time": 1776484799999, "quote_volume": 33504.774, "trades": 235, "taker_buy_base": 26.891, "taker_buy_quote": 12239.5257 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 454.3, "high": 455.0, "low": 453.4, "close": 454.8, "volume": 66.757, "close_time": 1776488399999, "quote_volume": 30327.449, "trades": 188, "taker_buy_base": 34.201, "taker_buy_quote": 15535.6004 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 454.7, "high": 454.8, "low": 453.5, "close": 454.0, "volume": 63.582, "close_time": 1776491999999, "quote_volume": 28870.3992, "trades": 131, "taker_buy_base": 17.5, "taker_buy_quote": 7948.6542 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 453.9, "high": 454.4, "low": 453.6, "close": 453.9, "volume": 35.025, "close_time": 1776495599999, "quote_volume": 15900.2558, "trades": 105, "taker_buy_base": 15.013, "taker_buy_quote": 6816.6054 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 454.1, "high": 455.0, "low": 452.8, "close": 453.4, "volume": 114.23, "close_time": 1776499199999, "quote_volume": 51870.9769, "trades": 392, "taker_buy_base": 64.127, "taker_buy_quote": 29125.5636 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 453.5, "high": 453.7, "low": 450.9, "close": 451.6, "volume": 169.035, "close_time": 1776502799999, "quote_volume": 76420.9969, "trades": 450, "taker_buy_base": 71.242, "taker_buy_quote": 32207.9258 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 451.5, "high": 451.7, "low": 449.4, "close": 449.7, "volume": 103.082, "close_time": 1776506399999, "quote_volume": 46426.4896, "trades": 361, "taker_buy_base": 39.098, "taker_buy_quote": 17612.3446 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 449.6, "high": 449.6, "low": 447.3, "close": 447.4, "volume": 119.483, "close_time": 1776509999999, "quote_volume": 53559.8356, "trades": 381, "taker_buy_base": 44.479, "taker_buy_quote": 19934.7587 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 447.5, "high": 447.5, "low": 444.4, "close": 445.5, "volume": 207.742, "close_time": 1776513599999, "quote_volume": 92638.6408, "trades": 650, "taker_buy_base": 88.277, "taker_buy_quote": 39358.1507 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 445.5, "high": 446.5, "low": 444.6, "close": 446.4, "volume": 211.366, "close_time": 1776517199999, "quote_volume": 94153.6476, "trades": 586, "taker_buy_base": 126.713, "taker_buy_quote": 56448.2531 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 446.5, "high": 446.8, "low": 444.6, "close": 446.7, "volume": 79.043, "close_time": 1776520799999, "quote_volume": 35261.2223, "trades": 250, "taker_buy_base": 43.811, "taker_buy_quote": 19550.2252 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 446.8, "high": 447.8, "low": 445.9, "close": 447.8, "volume": 53.166, "close_time": 1776524399999, "quote_volume": 23755.6357, "trades": 222, "taker_buy_base": 22.276, "taker_buy_quote": 9954.94 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 447.6, "high": 448.2, "low": 445.8, "close": 446.1, "volume": 85.153, "close_time": 1776527999999, "quote_volume": 38037.755, "trades": 255, "taker_buy_base": 51.602, "taker_buy_quote": 23049.8556 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 446.0, "high": 448.0, "low": 445.0, "close": 446.4, "volume": 122.499, "close_time": 1776531599999, "quote_volume": 54712.1998, "trades": 310, "taker_buy_base": 64.913, "taker_buy_quote": 29001.1075 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 446.1, "high": 446.6, "low": 444.6, "close": 446.0, "volume": 107.882, "close_time": 1776535199999, "quote_volume": 48095.5601, "trades": 256, "taker_buy_base": 52.888, "taker_buy_quote": 23577.55 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 445.8, "high": 446.4, "low": 444.2, "close": 444.4, "volume": 138.455, "close_time": 1776538799999, "quote_volume": 61629.8626, "trades": 356, "taker_buy_base": 76.484, "taker_buy_quote": 34048.5049 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 444.3, "high": 445.4, "low": 443.9, "close": 444.6, "volume": 63.372, "close_time": 1776542399999, "quote_volume": 28180.2553, "trades": 175, "taker_buy_base": 22.544, "taker_buy_quote": 10021.5359 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 444.5, "high": 445.3, "low": 444.0, "close": 444.6, "volume": 81.831, "close_time": 1776545999999, "quote_volume": 36372.933, "trades": 194, "taker_buy_base": 47.856, "taker_buy_quote": 21272.1147 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 444.5, "high": 445.3, "low": 443.6, "close": 445.0, "volume": 116.555, "close_time": 1776549599999, "quote_volume": 51814.7147, "trades": 195, "taker_buy_base": 88.099, "taker_buy_quote": 39170.3144 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 444.9, "high": 445.2, "low": 444.3, "close": 444.7, "volume": 30.602, "close_time": 1776553199999, "quote_volume": 13612.4565, "trades": 100, "taker_buy_base": 16.391, "taker_buy_quote": 7291.8454 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 444.8, "high": 445.4, "low": 443.6, "close": 443.7, "volume": 32.417, "close_time": 1776556799999, "quote_volume": 14409.1765, "trades": 120, "taker_buy_base": 10.858, "taker_buy_quote": 4827.5256 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 443.8, "high": 445.9, "low": 443.6, "close": 445.8, "volume": 137.313, "close_time": 1776560399999, "quote_volume": 61078.5516, "trades": 391, "taker_buy_base": 55.415, "taker_buy_quote": 24642.9033 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 445.8, "high": 446.2, "low": 444.4, "close": 445.7, "volume": 86.193, "close_time": 1776563999999, "quote_volume": 38389.8155, "trades": 306, "taker_buy_base": 49.219, "taker_buy_quote": 21924.0424 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 445.5, "high": 445.7, "low": 443.7, "close": 444.8, "volume": 64.398, "close_time": 1776567599999, "quote_volume": 28629.6707, "trades": 214, "taker_buy_base": 19.523, "taker_buy_quote": 8679.5162 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 445.0, "high": 446.1, "low": 443.7, "close": 445.2, "volume": 76.455, "close_time": 1776571199999, "quote_volume": 34046.0529, "trades": 303, "taker_buy_base": 36.329, "taker_buy_quote": 16179.1817 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 445.2, "high": 445.7, "low": 443.6, "close": 444.6, "volume": 55.662, "close_time": 1776574799999, "quote_volume": 24760.8101, "trades": 236, "taker_buy_base": 22.029, "taker_buy_quote": 9801.7027 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 444.6, "high": 445.5, "low": 444.1, "close": 445.0, "volume": 32.36, "close_time": 1776578399999, "quote_volume": 14393.8262, "trades": 143, "taker_buy_base": 12.497, "taker_buy_quote": 5559.2498 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 444.9, "high": 445.6, "low": 444.0, "close": 445.1, "volume": 71.019, "close_time": 1776581999999, "quote_volume": 31592.9077, "trades": 184, "taker_buy_base": 27.994, "taker_buy_quote": 12454.1637 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 445.0, "high": 445.0, "low": 439.8, "close": 442.1, "volume": 327.85, "close_time": 1776585599999, "quote_volume": 144695.7957, "trades": 855, "taker_buy_base": 133.623, "taker_buy_quote": 58944.1012 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 441.9, "high": 443.0, "low": 441.2, "close": 442.5, "volume": 66.991, "close_time": 1776589199999, "quote_volume": 29617.6456, "trades": 240, "taker_buy_base": 17.622, "taker_buy_quote": 7792.6741 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 442.6, "high": 442.8, "low": 438.5, "close": 440.0, "volume": 182.521, "close_time": 1776592799999, "quote_volume": 80357.6779, "trades": 521, "taker_buy_base": 75.122, "taker_buy_quote": 33060.9205 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 440.0, "high": 440.6, "low": 439.0, "close": 439.7, "volume": 74.694, "close_time": 1776596399999, "quote_volume": 32849.8035, "trades": 255, "taker_buy_base": 36.702, "taker_buy_quote": 16143.1829 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 439.6, "high": 441.7, "low": 439.4, "close": 441.2, "volume": 87.736, "close_time": 1776599999999, "quote_volume": 38648.589, "trades": 247, "taker_buy_base": 51.852, "taker_buy_quote": 22838.6959 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 441.4, "high": 442.8, "low": 441.2, "close": 442.0, "volume": 79.757, "close_time": 1776603599999, "quote_volume": 35265.0575, "trades": 301, "taker_buy_base": 44.538, "taker_buy_quote": 19695.2713 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 441.8, "high": 444.3, "low": 441.4, "close": 441.6, "volume": 152.444, "close_time": 1776607199999, "quote_volume": 67485.1931, "trades": 428, "taker_buy_base": 92.868, "taker_buy_quote": 41114.3605 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 441.7, "high": 444.0, "low": 441.1, "close": 443.3, "volume": 86.651, "close_time": 1776610799999, "quote_volume": 38345.2154, "trades": 286, "taker_buy_base": 50.426, "taker_buy_quote": 22310.9625 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 443.2, "high": 443.5, "low": 440.6, "close": 443.2, "volume": 104.379, "close_time": 1776614399999, "quote_volume": 46148.779, "trades": 330, "taker_buy_base": 60.326, "taker_buy_quote": 26672.2129 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 443.2, "high": 443.6, "low": 441.3, "close": 441.9, "volume": 128.696, "close_time": 1776617999999, "quote_volume": 56957.8182, "trades": 426, "taker_buy_base": 61.151, "taker_buy_quote": 27073.965 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 441.8, "high": 441.9, "low": 438.6, "close": 438.6, "volume": 136.312, "close_time": 1776621599999, "quote_volume": 60021.4031, "trades": 468, "taker_buy_base": 61.457, "taker_buy_quote": 27052.0574 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 438.6, "high": 439.9, "low": 438.3, "close": 439.5, "volume": 88.842, "close_time": 1776625199999, "quote_volume": 39007.6124, "trades": 287, "taker_buy_base": 53.92, "taker_buy_quote": 23675.2251 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 439.5, "high": 441.1, "low": 439.5, "close": 440.5, "volume": 42.81, "close_time": 1776628799999, "quote_volume": 18850.6308, "trades": 159, "taker_buy_base": 17.128, "taker_buy_quote": 7541.5615 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 440.3, "high": 441.0, "low": 439.3, "close": 440.0, "volume": 75.45, "close_time": 1776632399999, "quote_volume": 33202.6069, "trades": 264, "taker_buy_base": 43.269, "taker_buy_quote": 19043.429 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 439.9, "high": 440.6, "low": 438.9, "close": 438.9, "volume": 94.214, "close_time": 1776635999999, "quote_volume": 41438.7791, "trades": 237, "taker_buy_base": 42.08, "taker_buy_quote": 18506.105 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 438.9, "high": 438.9, "low": 434.1, "close": 435.3, "volume": 239.434, "close_time": 1776639599999, "quote_volume": 104454.6384, "trades": 740, "taker_buy_base": 119.924, "taker_buy_quote": 52315.0814 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 435.2, "high": 435.8, "low": 434.4, "close": 435.5, "volume": 59.211, "close_time": 1776643199999, "quote_volume": 25767.2068, "trades": 237, "taker_buy_base": 34.663, "taker_buy_quote": 15084.5133 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 435.5, "high": 438.8, "low": 435.5, "close": 438.4, "volume": 78.14, "close_time": 1776646799999, "quote_volume": 34171.7155, "trades": 274, "taker_buy_base": 39.487, "taker_buy_quote": 17261.8669 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 438.5, "high": 439.6, "low": 438.2, "close": 438.9, "volume": 79.101, "close_time": 1776650399999, "quote_volume": 34719.1622, "trades": 259, "taker_buy_base": 46.654, "taker_buy_quote": 20476.9712 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 438.8, "high": 438.9, "low": 437.5, "close": 438.7, "volume": 56.05, "close_time": 1776653999999, "quote_volume": 24574.757, "trades": 148, "taker_buy_base": 27.855, "taker_buy_quote": 12210.8121 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 438.6, "high": 439.0, "low": 438.1, "close": 438.8, "volume": 37.806, "close_time": 1776657599999, "quote_volume": 16578.7508, "trades": 135, "taker_buy_base": 22.741, "taker_buy_quote": 9972.3173 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 438.6, "high": 439.0, "low": 438.3, "close": 438.8, "volume": 29.057, "close_time": 1776661199999, "quote_volume": 12745.1639, "trades": 89, "taker_buy_base": 16.325, "taker_buy_quote": 7160.4912 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 438.7, "high": 438.7, "low": 436.6, "close": 437.5, "volume": 51.566, "close_time": 1776664799999, "quote_volume": 22542.0502, "trades": 186, "taker_buy_base": 22.887, "taker_buy_quote": 10005.6429 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 437.4, "high": 440.2, "low": 437.4, "close": 439.8, "volume": 106.91, "close_time": 1776668399999, "quote_volume": 46946.6357, "trades": 291, "taker_buy_base": 59.105, "taker_buy_quote": 25959.6528 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 439.9, "high": 443.1, "low": 439.5, "close": 441.4, "volume": 165.147, "close_time": 1776671999999, "quote_volume": 72914.8755, "trades": 508, "taker_buy_base": 96.644, "taker_buy_quote": 42665.3866 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 441.5, "high": 441.8, "low": 440.4, "close": 440.6, "volume": 93.906, "close_time": 1776675599999, "quote_volume": 41414.0042, "trades": 265, "taker_buy_base": 50.13, "taker_buy_quote": 22109.0061 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 440.5, "high": 442.3, "low": 440.4, "close": 441.7, "volume": 49.221, "close_time": 1776679199999, "quote_volume": 21740.5711, "trades": 181, "taker_buy_base": 29.042, "taker_buy_quote": 12824.9846 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 441.8, "high": 443.1, "low": 441.4, "close": 441.4, "volume": 54.634, "close_time": 1776682799999, "quote_volume": 24167.0846, "trades": 164, "taker_buy_base": 30.251, "taker_buy_quote": 13380.0947 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 441.3, "high": 441.3, "low": 440.6, "close": 440.7, "volume": 50.839, "close_time": 1776686399999, "quote_volume": 22414.9628, "trades": 179, "taker_buy_base": 21.497, "taker_buy_quote": 9477.9677 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 440.5, "high": 442.1, "low": 440.4, "close": 441.7, "volume": 85.163, "close_time": 1776689999999, "quote_volume": 37564.5843, "trades": 265, "taker_buy_base": 29.484, "taker_buy_quote": 13007.7144 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 441.7, "high": 443.2, "low": 441.2, "close": 442.8, "volume": 180.918, "close_time": 1776693599999, "quote_volume": 79944.991, "trades": 490, "taker_buy_base": 72.304, "taker_buy_quote": 31955.9452 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 442.8, "high": 444.1, "low": 440.4, "close": 440.9, "volume": 177.511, "close_time": 1776697199999, "quote_volume": 78469.7173, "trades": 444, "taker_buy_base": 91.826, "taker_buy_quote": 40579.4049 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 440.9, "high": 443.4, "low": 439.5, "close": 442.8, "volume": 140.067, "close_time": 1776700799999, "quote_volume": 61858.5571, "trades": 444, "taker_buy_base": 70.416, "taker_buy_quote": 31101.4627 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 442.9, "high": 442.9, "low": 440.5, "close": 440.5, "volume": 146.435, "close_time": 1776704399999, "quote_volume": 64646.8853, "trades": 392, "taker_buy_base": 83.51, "taker_buy_quote": 36864.5605 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 440.6, "high": 443.3, "low": 440.4, "close": 442.6, "volume": 143.66, "close_time": 1776707999999, "quote_volume": 63517.3707, "trades": 412, "taker_buy_base": 73.985, "taker_buy_quote": 32714.3916 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 442.7, "high": 445.4, "low": 442.7, "close": 445.2, "volume": 213.627, "close_time": 1776711599999, "quote_volume": 94937.6637, "trades": 530, "taker_buy_base": 93.979, "taker_buy_quote": 41765.752 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 445.0, "high": 445.2, "low": 444.1, "close": 444.5, "volume": 86.205, "close_time": 1776715199999, "quote_volume": 38337.7553, "trades": 253, "taker_buy_base": 34.249, "taker_buy_quote": 15231.0388 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 444.5, "high": 445.2, "low": 443.8, "close": 445.0, "volume": 102.055, "close_time": 1776718799999, "quote_volume": 45367.9131, "trades": 230, "taker_buy_base": 55.146, "taker_buy_quote": 24512.6883 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 445.1, "high": 446.5, "low": 444.2, "close": 445.1, "volume": 120.158, "close_time": 1776722399999, "quote_volume": 53498.7589, "trades": 355, "taker_buy_base": 57.203, "taker_buy_quote": 25470.7656 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 444.9, "high": 445.5, "low": 444.5, "close": 445.1, "volume": 44.362, "close_time": 1776725999999, "quote_volume": 19739.8764, "trades": 143, "taker_buy_base": 25.418, "taker_buy_quote": 11311.092 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 445.0, "high": 445.0, "low": 443.7, "close": 443.8, "volume": 74.263, "close_time": 1776729599999, "quote_volume": 33008.416, "trades": 188, "taker_buy_base": 34.471, "taker_buy_quote": 15323.1529 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 443.8, "high": 444.7, "low": 443.3, "close": 444.3, "volume": 149.78, "close_time": 1776733199999, "quote_volume": 66503.5012, "trades": 381, "taker_buy_base": 99.771, "taker_buy_quote": 44306.2438 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 444.3, "high": 445.2, "low": 443.6, "close": 443.7, "volume": 54.906, "close_time": 1776736799999, "quote_volume": 24406.7482, "trades": 146, "taker_buy_base": 24.994, "taker_buy_quote": 11110.5428 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 443.7, "high": 443.7, "low": 442.6, "close": 442.7, "volume": 47.762, "close_time": 1776740399999, "quote_volume": 21164.9425, "trades": 121, "taker_buy_base": 24.198, "taker_buy_quote": 10721.3149 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 442.6, "high": 442.7, "low": 441.5, "close": 442.4, "volume": 38.713, "close_time": 1776743999999, "quote_volume": 17120.2702, "trades": 149, "taker_buy_base": 14.698, "taker_buy_quote": 6499.7849 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 442.4, "high": 442.4, "low": 441.7, "close": 442.4, "volume": 33.047, "close_time": 1776747599999, "quote_volume": 14606.99, "trades": 110, "taker_buy_base": 21.442, "taker_buy_quote": 9478.08 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 442.3, "high": 443.4, "low": 442.3, "close": 442.5, "volume": 32.158, "close_time": 1776751199999, "quote_volume": 14239.2661, "trades": 103, "taker_buy_base": 16.921, "taker_buy_quote": 7492.4851 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 442.6, "high": 443.8, "low": 441.5, "close": 443.4, "volume": 65.479, "close_time": 1776754799999, "quote_volume": 28976.0889, "trades": 170, "taker_buy_base": 25.307, "taker_buy_quote": 11207.731 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 443.2, "high": 445.1, "low": 442.9, "close": 445.0, "volume": 66.592, "close_time": 1776758399999, "quote_volume": 29590.2403, "trades": 206, "taker_buy_base": 32.277, "taker_buy_quote": 14345.3557 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 444.7, "high": 445.9, "low": 443.3, "close": 444.3, "volume": 122.031, "close_time": 1776761999999, "quote_volume": 54255.4567, "trades": 352, "taker_buy_base": 64.041, "taker_buy_quote": 28478.7422 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 444.2, "high": 444.9, "low": 443.6, "close": 444.7, "volume": 174.193, "close_time": 1776765599999, "quote_volume": 77382.8689, "trades": 524, "taker_buy_base": 92.29, "taker_buy_quote": 41002.8812 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 444.7, "high": 447.2, "low": 444.6, "close": 446.7, "volume": 272.248, "close_time": 1776769199999, "quote_volume": 121299.3053, "trades": 907, "taker_buy_base": 161.948, "taker_buy_quote": 72160.6237 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 446.6, "high": 446.6, "low": 444.9, "close": 445.5, "volume": 201.494, "close_time": 1776772799999, "quote_volume": 89789.7114, "trades": 557, "taker_buy_base": 103.163, "taker_buy_quote": 45973.2959 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 445.3, "high": 446.1, "low": 443.6, "close": 444.6, "volume": 154.722, "close_time": 1776776399999, "quote_volume": 68823.7843, "trades": 471, "taker_buy_base": 59.727, "taker_buy_quote": 26574.8384 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 444.5, "high": 445.2, "low": 443.7, "close": 444.7, "volume": 117.664, "close_time": 1776779999999, "quote_volume": 52280.7226, "trades": 352, "taker_buy_base": 51.694, "taker_buy_quote": 22970.3039 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 444.8, "high": 447.6, "low": 443.9, "close": 445.0, "volume": 191.832, "close_time": 1776783599999, "quote_volume": 85543.3349, "trades": 508, "taker_buy_base": 91.669, "taker_buy_quote": 40883.1799 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 445.0, "high": 446.8, "low": 444.1, "close": 445.7, "volume": 232.518, "close_time": 1776787199999, "quote_volume": 103555.906, "trades": 544, "taker_buy_base": 121.925, "taker_buy_quote": 54304.8078 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 445.8, "high": 447.4, "low": 444.6, "close": 446.2, "volume": 348.628, "close_time": 1776790799999, "quote_volume": 155501.5451, "trades": 1042, "taker_buy_base": 176.769, "taker_buy_quote": 78865.8028 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 446.2, "high": 447.9, "low": 443.5, "close": 446.6, "volume": 393.121, "close_time": 1776794399999, "quote_volume": 175365.9049, "trades": 1187, "taker_buy_base": 201.62, "taker_buy_quote": 89957.3361 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 446.5, "high": 447.4, "low": 443.9, "close": 445.4, "volume": 239.474, "close_time": 1776797999999, "quote_volume": 106764.0185, "trades": 626, "taker_buy_base": 114.39, "taker_buy_quote": 51003.9536 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 445.4, "high": 446.0, "low": 440.6, "close": 441.6, "volume": 289.96, "close_time": 1776801599999, "quote_volume": 128728.8675, "trades": 865, "taker_buy_base": 137.603, "taker_buy_quote": 61074.574 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 441.4, "high": 445.5, "low": 440.9, "close": 444.7, "volume": 243.336, "close_time": 1776805199999, "quote_volume": 107922.2488, "trades": 777, "taker_buy_base": 123.779, "taker_buy_quote": 54885.4999 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 444.7, "high": 446.3, "low": 444.1, "close": 445.7, "volume": 143.252, "close_time": 1776808799999, "quote_volume": 63812.6255, "trades": 480, "taker_buy_base": 75.269, "taker_buy_quote": 33532.3953 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 445.7, "high": 446.2, "low": 444.9, "close": 445.9, "volume": 126.924, "close_time": 1776812399999, "quote_volume": 56560.3375, "trades": 390, "taker_buy_base": 56.669, "taker_buy_quote": 25256.8004 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 446.0, "high": 449.6, "low": 446.0, "close": 448.8, "volume": 176.752, "close_time": 1776815999999, "quote_volume": 79165.0282, "trades": 486, "taker_buy_base": 114.756, "taker_buy_quote": 51405.5546 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 448.8, "high": 450.2, "low": 448.7, "close": 449.4, "volume": 418.085, "close_time": 1776819599999, "quote_volume": 187892.0519, "trades": 1423, "taker_buy_base": 212.295, "taker_buy_quote": 95414.2332 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 449.5, "high": 449.9, "low": 447.7, "close": 448.5, "volume": 297.116, "close_time": 1776823199999, "quote_volume": 133452.7997, "trades": 1107, "taker_buy_base": 148.669, "taker_buy_quote": 66791.0808 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 448.7, "high": 453.4, "low": 448.4, "close": 452.9, "volume": 347.679, "close_time": 1776826799999, "quote_volume": 156840.3866, "trades": 1167, "taker_buy_base": 178.557, "taker_buy_quote": 80571.9838 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 452.9, "high": 454.2, "low": 450.7, "close": 453.4, "volume": 144.204, "close_time": 1776830399999, "quote_volume": 65230.4672, "trades": 511, "taker_buy_base": 72.101, "taker_buy_quote": 32616.7559 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 453.6, "high": 455.6, "low": 453.6, "close": 455.3, "volume": 261.531, "close_time": 1776833999999, "quote_volume": 119012.8552, "trades": 933, "taker_buy_base": 137.643, "taker_buy_quote": 62642.5844 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 455.4, "high": 469.6, "low": 455.3, "close": 465.7, "volume": 1233.507, "close_time": 1776837599999, "quote_volume": 572487.9704, "trades": 3099, "taker_buy_base": 798.803, "taker_buy_quote": 370710.2521 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 465.8, "high": 467.9, "low": 465.0, "close": 467.8, "volume": 295.17, "close_time": 1776841199999, "quote_volume": 137531.2776, "trades": 1010, "taker_buy_base": 145.273, "taker_buy_quote": 67693.0019 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 467.9, "high": 471.0, "low": 466.8, "close": 470.0, "volume": 343.377, "close_time": 1776844799999, "quote_volume": 161053.6291, "trades": 1138, "taker_buy_base": 168.528, "taker_buy_quote": 79099.9312 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 470.2, "high": 474.0, "low": 470.1, "close": 473.2, "volume": 658.192, "close_time": 1776848399999, "quote_volume": 310726.061, "trades": 1981, "taker_buy_base": 368.815, "taker_buy_quote": 174118.0716 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 473.1, "high": 473.5, "low": 469.7, "close": 469.7, "volume": 258.585, "close_time": 1776851999999, "quote_volume": 121811.0679, "trades": 923, "taker_buy_base": 111.829, "taker_buy_quote": 52688.0156 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 469.9, "high": 471.7, "low": 468.3, "close": 471.3, "volume": 129.12, "close_time": 1776855599999, "quote_volume": 60662.7413, "trades": 443, "taker_buy_base": 51.755, "taker_buy_quote": 24311.4791 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 471.2, "high": 471.4, "low": 466.4, "close": 467.1, "volume": 137.035, "close_time": 1776859199999, "quote_volume": 64092.6457, "trades": 451, "taker_buy_base": 67.592, "taker_buy_quote": 31604.5864 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 467.0, "high": 467.4, "low": 464.7, "close": 465.1, "volume": 195.388, "close_time": 1776862799999, "quote_volume": 91022.7004, "trades": 461, "taker_buy_base": 86.725, "taker_buy_quote": 40425.2273 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 465.0, "high": 466.0, "low": 463.6, "close": 464.9, "volume": 225.933, "close_time": 1776866399999, "quote_volume": 105031.907, "trades": 775, "taker_buy_base": 136.959, "taker_buy_quote": 63671.4534 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 465.0, "high": 465.7, "low": 462.1, "close": 463.7, "volume": 429.214, "close_time": 1776869999999, "quote_volume": 199143.9773, "trades": 1211, "taker_buy_base": 243.19, "taker_buy_quote": 112857.5332 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 463.8, "high": 465.6, "low": 463.6, "close": 465.4, "volume": 284.044, "close_time": 1776873599999, "quote_volume": 131947.7548, "trades": 902, "taker_buy_base": 152.45, "taker_buy_quote": 70814.9273 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 465.4, "high": 467.2, "low": 463.8, "close": 463.9, "volume": 253.887, "close_time": 1776877199999, "quote_volume": 118186.6205, "trades": 846, "taker_buy_base": 127.594, "taker_buy_quote": 59410.5165 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 463.9, "high": 464.9, "low": 462.6, "close": 463.7, "volume": 108.604, "close_time": 1776880799999, "quote_volume": 50365.287, "trades": 348, "taker_buy_base": 49.734, "taker_buy_quote": 23064.058 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 463.7, "high": 465.4, "low": 463.7, "close": 464.7, "volume": 96.297, "close_time": 1776884399999, "quote_volume": 44721.4217, "trades": 237, "taker_buy_base": 53.665, "taker_buy_quote": 24930.2736 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 464.9, "high": 465.1, "low": 463.2, "close": 463.3, "volume": 96.593, "close_time": 1776887999999, "quote_volume": 44839.6353, "trades": 246, "taker_buy_base": 40.639, "taker_buy_quote": 18862.9356 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 463.3, "high": 463.5, "low": 462.3, "close": 462.4, "volume": 78.451, "close_time": 1776891599999, "quote_volume": 36307.4638, "trades": 224, "taker_buy_base": 36.505, "taker_buy_quote": 16894.6249 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 462.3, "high": 464.0, "low": 462.3, "close": 463.4, "volume": 55.396, "close_time": 1776895199999, "quote_volume": 25672.4726, "trades": 196, "taker_buy_base": 27.836, "taker_buy_quote": 12900.1 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 463.3, "high": 464.2, "low": 462.6, "close": 463.0, "volume": 56.747, "close_time": 1776898799999, "quote_volume": 26295.9041, "trades": 305, "taker_buy_base": 26.283, "taker_buy_quote": 12178.792 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 462.8, "high": 462.8, "low": 460.6, "close": 460.6, "volume": 64.139, "close_time": 1776902399999, "quote_volume": 29606.3118, "trades": 267, "taker_buy_base": 28.172, "taker_buy_quote": 13006.2308 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 460.6, "high": 461.2, "low": 456.1, "close": 460.3, "volume": 558.174, "close_time": 1776905999999, "quote_volume": 256840.705, "trades": 1278, "taker_buy_base": 385.71, "taker_buy_quote": 177556.119 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 460.4, "high": 460.5, "low": 458.4, "close": 459.0, "volume": 76.516, "close_time": 1776909599999, "quote_volume": 35142.6955, "trades": 280, "taker_buy_base": 27.562, "taker_buy_quote": 12662.2184 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 459.0, "high": 459.0, "low": 458.5, "close": 458.5, "volume": 2.243, "close_time": 1776913199999, "quote_volume": 1029.3038, "trades": 11, "taker_buy_base": 1.645, "taker_buy_quote": 755.055 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 456.0, "high": 456.4, "low": 455.6, "close": 455.7, "volume": 33.978, "close_time": 1776916799999, "quote_volume": 15494.8458, "trades": 119, "taker_buy_base": 17.434, "taker_buy_quote": 7950.7374 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 455.0, "high": 456.3, "low": 454.8, "close": 455.8, "volume": 56.158, "close_time": 1776920399999, "quote_volume": 25573.2953, "trades": 127, "taker_buy_base": 36.154, "taker_buy_quote": 16462.1823 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 456.9, "high": 457.2, "low": 456.3, "close": 456.3, "volume": 11.408, "close_time": 1776923999999, "quote_volume": 5212.6431, "trades": 50, "taker_buy_base": 4.09, "taker_buy_quote": 1868.7679 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 358.0, "high": 363.0, "low": 356.0, "close": 360.5, "volume": 1342.402, "close_time": 1745395199999, "quote_volume": 483932.6983, "trades": 4389, "taker_buy_base": 828.217, "taker_buy_quote": 298541.671 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 360.0, "high": 362.5, "low": 356.6, "close": 358.5, "volume": 1008.885, "close_time": 1745409599999, "quote_volume": 363603.4014, "trades": 3864, "taker_buy_base": 596.834, "taker_buy_quote": 215120.4983 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 358.5, "high": 361.8, "low": 354.0, "close": 358.2, "volume": 1601.196, "close_time": 1745423999999, "quote_volume": 572303.1951, "trades": 5893, "taker_buy_base": 768.454, "taker_buy_quote": 274844.8485 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 358.2, "high": 364.0, "low": 356.3, "close": 357.3, "volume": 845.219, "close_time": 1745438399999, "quote_volume": 304722.4114, "trades": 2716, "taker_buy_base": 483.45, "taker_buy_quote": 174388.6868 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 357.2, "high": 360.2, "low": 356.8, "close": 358.4, "volume": 320.457, "close_time": 1745452799999, "quote_volume": 114885.7106, "trades": 1114, "taker_buy_base": 151.603, "taker_buy_quote": 54356.2827 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 358.4, "high": 368.4, "low": 357.3, "close": 361.2, "volume": 1371.116, "close_time": 1745467199999, "quote_volume": 497098.6008, "trades": 5118, "taker_buy_base": 811.032, "taker_buy_quote": 294189.9471 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 361.2, "high": 366.0, "low": 357.3, "close": 358.6, "volume": 1636.311, "close_time": 1745481599999, "quote_volume": 591024.948, "trades": 6330, "taker_buy_base": 957.84, "taker_buy_quote": 346033.7066 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 358.6, "high": 360.8, "low": 346.8, "close": 348.2, "volume": 1752.096, "close_time": 1745495999999, "quote_volume": 621154.7772, "trades": 5834, "taker_buy_base": 870.76, "taker_buy_quote": 309203.6328 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 348.2, "high": 356.0, "low": 343.6, "close": 352.7, "volume": 2635.508, "close_time": 1745510399999, "quote_volume": 919040.5716, "trades": 8942, "taker_buy_base": 1463.68, "taker_buy_quote": 510435.3433 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 352.9, "high": 354.9, "low": 348.3, "close": 351.6, "volume": 831.722, "close_time": 1745524799999, "quote_volume": 292522.97, "trades": 3635, "taker_buy_base": 439.999, "taker_buy_quote": 154741.3579 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 351.6, "high": 358.7, "low": 348.1, "close": 356.8, "volume": 928.967, "close_time": 1745539199999, "quote_volume": 328361.1635, "trades": 3947, "taker_buy_base": 541.122, "taker_buy_quote": 191552.1204 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 356.9, "high": 359.2, "low": 348.1, "close": 355.6, "volume": 1360.804, "close_time": 1745553599999, "quote_volume": 482253.811, "trades": 4777, "taker_buy_base": 778.988, "taker_buy_quote": 276179.2895 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 355.4, "high": 364.1, "low": 353.9, "close": 360.6, "volume": 2460.321, "close_time": 1745567999999, "quote_volume": 885806.6664, "trades": 7919, "taker_buy_base": 1352.847, "taker_buy_quote": 487057.1199 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 360.7, "high": 383.8, "low": 359.6, "close": 379.0, "volume": 3449.963, "close_time": 1745582399999, "quote_volume": 1279625.4107, "trades": 13646, "taker_buy_base": 1897.147, "taker_buy_quote": 703147.6085 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 379.2, "high": 385.2, "low": 365.9, "close": 375.6, "volume": 3512.992, "close_time": 1745596799999, "quote_volume": 1316240.2788, "trades": 16839, "taker_buy_base": 1716.025, "taker_buy_quote": 642978.7386 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 375.8, "high": 380.5, "low": 372.8, "close": 376.0, "volume": 1196.687, "close_time": 1745611199999, "quote_volume": 450981.2748, "trades": 4530, "taker_buy_base": 563.963, "taker_buy_quote": 212564.5193 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 376.2, "high": 383.6, "low": 372.5, "close": 373.4, "volume": 839.347, "close_time": 1745625599999, "quote_volume": 317242.4397, "trades": 3122, "taker_buy_base": 457.269, "taker_buy_quote": 172925.5496 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 373.5, "high": 377.7, "low": 372.0, "close": 374.0, "volume": 1106.1, "close_time": 1745639999999, "quote_volume": 414381.9528, "trades": 4910, "taker_buy_base": 661.826, "taker_buy_quote": 247998.3769 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 374.4, "high": 375.5, "low": 369.3, "close": 369.5, "volume": 1316.734, "close_time": 1745654399999, "quote_volume": 489920.8495, "trades": 5030, "taker_buy_base": 743.266, "taker_buy_quote": 276555.2782 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 369.5, "high": 370.8, "low": 358.0, "close": 359.1, "volume": 2253.849, "close_time": 1745668799999, "quote_volume": 819817.365, "trades": 8879, "taker_buy_base": 1149.614, "taker_buy_quote": 418308.6912 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 359.2, "high": 362.1, "low": 358.0, "close": 359.8, "volume": 801.85, "close_time": 1745683199999, "quote_volume": 288677.813, "trades": 3859, "taker_buy_base": 471.781, "taker_buy_quote": 169857.2651 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 359.7, "high": 360.6, "low": 357.1, "close": 358.8, "volume": 646.136, "close_time": 1745697599999, "quote_volume": 232075.2197, "trades": 2901, "taker_buy_base": 373.72, "taker_buy_quote": 134240.2661 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 358.6, "high": 359.1, "low": 355.2, "close": 355.6, "volume": 736.187, "close_time": 1745711999999, "quote_volume": 262728.0762, "trades": 3235, "taker_buy_base": 385.695, "taker_buy_quote": 137671.1333 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 355.6, "high": 360.4, "low": 352.4, "close": 353.7, "volume": 1079.755, "close_time": 1745726399999, "quote_volume": 385217.9658, "trades": 4346, "taker_buy_base": 543.866, "taker_buy_quote": 194112.068 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 353.7, "high": 355.3, "low": 350.2, "close": 353.7, "volume": 794.59, "close_time": 1745740799999, "quote_volume": 280617.0101, "trades": 3478, "taker_buy_base": 453.198, "taker_buy_quote": 160087.5702 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 353.6, "high": 354.1, "low": 350.8, "close": 352.5, "volume": 629.284, "close_time": 1745755199999, "quote_volume": 221721.4214, "trades": 2710, "taker_buy_base": 369.019, "taker_buy_quote": 130045.6213 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 352.5, "high": 353.6, "low": 349.8, "close": 350.9, "volume": 892.041, "close_time": 1745769599999, "quote_volume": 313594.0155, "trades": 3957, "taker_buy_base": 468.091, "taker_buy_quote": 164588.8325 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 350.9, "high": 352.4, "low": 348.7, "close": 349.6, "volume": 1067.355, "close_time": 1745783999999, "quote_volume": 374129.7983, "trades": 4060, "taker_buy_base": 512.907, "taker_buy_quote": 179808.0804 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 349.5, "high": 351.4, "low": 345.1, "close": 346.1, "volume": 1041.452, "close_time": 1745798399999, "quote_volume": 362059.0857, "trades": 3800, "taker_buy_base": 553.28, "taker_buy_quote": 192415.1799 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 345.7, "high": 350.0, "low": 341.9, "close": 348.9, "volume": 1534.441, "close_time": 1745812799999, "quote_volume": 530425.1948, "trades": 5813, "taker_buy_base": 790.988, "taker_buy_quote": 273502.2219 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 349.0, "high": 355.0, "low": 348.9, "close": 354.6, "volume": 1313.973, "close_time": 1745827199999, "quote_volume": 462701.1216, "trades": 4477, "taker_buy_base": 719.16, "taker_buy_quote": 253176.6536 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 354.6, "high": 356.3, "low": 349.2, "close": 355.1, "volume": 1385.331, "close_time": 1745841599999, "quote_volume": 489196.662, "trades": 4356, "taker_buy_base": 687.193, "taker_buy_quote": 242714.8805 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 355.3, "high": 355.5, "low": 344.7, "close": 346.3, "volume": 1199.868, "close_time": 1745855999999, "quote_volume": 419435.689, "trades": 4313, "taker_buy_base": 599.26, "taker_buy_quote": 209468.1741 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 346.3, "high": 352.1, "low": 345.0, "close": 351.2, "volume": 1040.876, "close_time": 1745870399999, "quote_volume": 362735.2027, "trades": 3278, "taker_buy_base": 543.611, "taker_buy_quote": 189440.6407 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 351.2, "high": 370.4, "low": 350.4, "close": 364.3, "volume": 2045.623, "close_time": 1745884799999, "quote_volume": 737042.7643, "trades": 7809, "taker_buy_base": 1255.247, "taker_buy_quote": 452269.1666 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 364.3, "high": 376.7, "low": 360.8, "close": 367.3, "volume": 2755.432, "close_time": 1745899199999, "quote_volume": 1013660.9736, "trades": 8899, "taker_buy_base": 1542.098, "taker_buy_quote": 567105.1005 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 367.1, "high": 378.0, "low": 367.0, "close": 371.6, "volume": 2368.795, "close_time": 1745913599999, "quote_volume": 880489.2323, "trades": 8120, "taker_buy_base": 1283.67, "taker_buy_quote": 477208.8767 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 371.6, "high": 375.9, "low": 370.5, "close": 373.9, "volume": 2140.229, "close_time": 1745927999999, "quote_volume": 799687.0995, "trades": 6186, "taker_buy_base": 906.331, "taker_buy_quote": 338540.79 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 374.3, "high": 374.3, "low": 368.9, "close": 373.0, "volume": 1139.349, "close_time": 1745942399999, "quote_volume": 423661.8081, "trades": 3630, "taker_buy_base": 599.328, "taker_buy_quote": 222865.72 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 373.1, "high": 377.3, "low": 370.0, "close": 370.2, "volume": 878.945, "close_time": 1745956799999, "quote_volume": 328179.0392, "trades": 2874, "taker_buy_base": 484.963, "taker_buy_quote": 181100.3453 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 370.3, "high": 370.7, "low": 361.8, "close": 364.0, "volume": 854.389, "close_time": 1745971199999, "quote_volume": 313104.2056, "trades": 3013, "taker_buy_base": 417.447, "taker_buy_quote": 153101.9108 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 363.9, "high": 364.9, "low": 359.4, "close": 362.4, "volume": 1276.423, "close_time": 1745985599999, "quote_volume": 463478.3413, "trades": 2772, "taker_buy_base": 832.919, "taker_buy_quote": 302612.518 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 362.4, "high": 369.3, "low": 360.9, "close": 363.3, "volume": 1286.456, "close_time": 1745999999999, "quote_volume": 469850.8822, "trades": 4084, "taker_buy_base": 728.09, "taker_buy_quote": 265929.7817 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 363.1, "high": 369.6, "low": 363.1, "close": 368.7, "volume": 564.906, "close_time": 1746014399999, "quote_volume": 207136.1752, "trades": 1459, "taker_buy_base": 333.071, "taker_buy_quote": 122178.9659 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 368.3, "high": 368.7, "low": 355.1, "close": 362.5, "volume": 1385.666, "close_time": 1746028799999, "quote_volume": 501438.2627, "trades": 4514, "taker_buy_base": 600.475, "taker_buy_quote": 217459.605 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 362.5, "high": 366.9, "low": 360.5, "close": 364.2, "volume": 534.936, "close_time": 1746043199999, "quote_volume": 194693.6392, "trades": 2177, "taker_buy_base": 282.372, "taker_buy_quote": 102791.7054 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 364.2, "high": 367.9, "low": 363.9, "close": 366.1, "volume": 395.713, "close_time": 1746057599999, "quote_volume": 144727.7101, "trades": 1798, "taker_buy_base": 206.89, "taker_buy_quote": 75682.9337 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 366.2, "high": 371.3, "low": 366.1, "close": 367.7, "volume": 953.381, "close_time": 1746071999999, "quote_volume": 351196.6152, "trades": 3222, "taker_buy_base": 321.559, "taker_buy_quote": 118570.2619 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 367.8, "high": 369.3, "low": 365.8, "close": 366.2, "volume": 593.553, "close_time": 1746086399999, "quote_volume": 218094.016, "trades": 2819, "taker_buy_base": 277.252, "taker_buy_quote": 101867.2106 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 366.2, "high": 374.9, "low": 363.3, "close": 371.0, "volume": 1218.97, "close_time": 1746100799999, "quote_volume": 450890.2073, "trades": 5220, "taker_buy_base": 600.894, "taker_buy_quote": 222420.1773 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 371.1, "high": 373.6, "low": 365.8, "close": 366.3, "volume": 1422.162, "close_time": 1746115199999, "quote_volume": 525843.3217, "trades": 6787, "taker_buy_base": 672.46, "taker_buy_quote": 248594.0253 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 366.4, "high": 369.0, "low": 362.1, "close": 362.2, "volume": 1272.622, "close_time": 1746129599999, "quote_volume": 465660.0013, "trades": 3258, "taker_buy_base": 903.356, "taker_buy_quote": 330811.7253 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 362.2, "high": 364.1, "low": 360.4, "close": 361.1, "volume": 909.477, "close_time": 1746143999999, "quote_volume": 329923.8815, "trades": 3403, "taker_buy_base": 471.805, "taker_buy_quote": 171171.0368 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 360.9, "high": 370.9, "low": 359.3, "close": 368.8, "volume": 1687.572, "close_time": 1746158399999, "quote_volume": 617633.1902, "trades": 7504, "taker_buy_base": 1008.081, "taker_buy_quote": 368836.4955 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 368.8, "high": 371.8, "low": 367.4, "close": 368.9, "volume": 1473.683, "close_time": 1746172799999, "quote_volume": 544427.7204, "trades": 5891, "taker_buy_base": 738.532, "taker_buy_quote": 272839.2313 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 368.9, "high": 374.8, "low": 368.2, "close": 368.8, "volume": 2078.329, "close_time": 1746187199999, "quote_volume": 772339.9415, "trades": 6542, "taker_buy_base": 923.669, "taker_buy_quote": 342781.982 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 368.8, "high": 386.7, "low": 368.1, "close": 379.0, "volume": 3015.889, "close_time": 1746201599999, "quote_volume": 1142263.5364, "trades": 12749, "taker_buy_base": 1853.724, "taker_buy_quote": 701589.5924 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 379.1, "high": 382.8, "low": 376.8, "close": 377.8, "volume": 1414.048, "close_time": 1746215999999, "quote_volume": 537909.4537, "trades": 4367, "taker_buy_base": 661.213, "taker_buy_quote": 251521.4339 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 377.2, "high": 383.8, "low": 377.1, "close": 383.1, "volume": 911.353, "close_time": 1746230399999, "quote_volume": 347120.592, "trades": 2714, "taker_buy_base": 547.362, "taker_buy_quote": 208551.6439 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 383.1, "high": 383.7, "low": 367.7, "close": 371.6, "volume": 2633.779, "close_time": 1746244799999, "quote_volume": 983595.7081, "trades": 9406, "taker_buy_base": 1288.205, "taker_buy_quote": 480485.598 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 371.3, "high": 371.9, "low": 367.9, "close": 369.5, "volume": 753.657, "close_time": 1746259199999, "quote_volume": 278503.6976, "trades": 2609, "taker_buy_base": 472.821, "taker_buy_quote": 174752.4875 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 369.5, "high": 370.1, "low": 365.1, "close": 366.6, "volume": 592.352, "close_time": 1746273599999, "quote_volume": 218037.6674, "trades": 2055, "taker_buy_base": 382.905, "taker_buy_quote": 140966.3681 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 366.4, "high": 370.7, "low": 365.9, "close": 367.3, "volume": 703.692, "close_time": 1746287999999, "quote_volume": 258862.8874, "trades": 2254, "taker_buy_base": 411.032, "taker_buy_quote": 151229.1164 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 367.2, "high": 368.3, "low": 364.3, "close": 366.1, "volume": 477.928, "close_time": 1746302399999, "quote_volume": 174930.049, "trades": 1960, "taker_buy_base": 236.259, "taker_buy_quote": 86500.4165 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 366.3, "high": 367.0, "low": 362.5, "close": 362.8, "volume": 431.757, "close_time": 1746316799999, "quote_volume": 157396.4125, "trades": 1957, "taker_buy_base": 203.941, "taker_buy_quote": 74373.0639 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 362.8, "high": 371.3, "low": 361.0, "close": 364.0, "volume": 1817.463, "close_time": 1746331199999, "quote_volume": 661664.9649, "trades": 5529, "taker_buy_base": 1228.306, "taker_buy_quote": 447079.104 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 363.7, "high": 365.9, "low": 359.2, "close": 359.9, "volume": 1154.478, "close_time": 1746345599999, "quote_volume": 418222.6679, "trades": 4581, "taker_buy_base": 539.983, "taker_buy_quote": 195693.1163 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 360.1, "high": 360.1, "low": 357.1, "close": 357.8, "volume": 671.595, "close_time": 1746359999999, "quote_volume": 240559.8831, "trades": 2596, "taker_buy_base": 391.221, "taker_buy_quote": 140159.3955 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 357.6, "high": 359.1, "low": 355.4, "close": 356.8, "volume": 349.955, "close_time": 1746374399999, "quote_volume": 124991.6647, "trades": 1515, "taker_buy_base": 178.805, "taker_buy_quote": 63899.6478 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 356.8, "high": 358.0, "low": 353.0, "close": 355.9, "volume": 721.249, "close_time": 1746388799999, "quote_volume": 256451.3019, "trades": 2038, "taker_buy_base": 362.94, "taker_buy_quote": 129175.6292 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 355.8, "high": 359.6, "low": 355.0, "close": 356.2, "volume": 493.288, "close_time": 1746403199999, "quote_volume": 176049.4027, "trades": 1770, "taker_buy_base": 283.093, "taker_buy_quote": 101061.8072 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 356.2, "high": 359.1, "low": 350.5, "close": 356.1, "volume": 732.998, "close_time": 1746417599999, "quote_volume": 259979.6074, "trades": 2589, "taker_buy_base": 319.56, "taker_buy_quote": 113386.5538 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 356.0, "high": 361.2, "low": 356.0, "close": 360.1, "volume": 522.963, "close_time": 1746431999999, "quote_volume": 187887.6161, "trades": 1897, "taker_buy_base": 288.201, "taker_buy_quote": 103557.3738 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 360.5, "high": 360.8, "low": 352.4, "close": 353.9, "volume": 811.639, "close_time": 1746446399999, "quote_volume": 289333.136, "trades": 2734, "taker_buy_base": 379.368, "taker_buy_quote": 135300.146 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 353.5, "high": 355.1, "low": 349.6, "close": 350.7, "volume": 785.751, "close_time": 1746460799999, "quote_volume": 277014.2361, "trades": 2808, "taker_buy_base": 419.996, "taker_buy_quote": 148144.4707 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 350.7, "high": 357.1, "low": 350.4, "close": 353.4, "volume": 1613.96, "close_time": 1746475199999, "quote_volume": 572857.8554, "trades": 5488, "taker_buy_base": 832.118, "taker_buy_quote": 295356.6059 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 353.1, "high": 354.9, "low": 349.3, "close": 353.4, "volume": 897.681, "close_time": 1746489599999, "quote_volume": 316600.7456, "trades": 3057, "taker_buy_base": 458.263, "taker_buy_quote": 161702.3485 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 353.5, "high": 357.8, "low": 350.4, "close": 355.1, "volume": 918.876, "close_time": 1746503999999, "quote_volume": 325206.2039, "trades": 2629, "taker_buy_base": 569.774, "taker_buy_quote": 201788.0364 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 355.2, "high": 362.0, "low": 355.0, "close": 359.9, "volume": 1906.503, "close_time": 1746518399999, "quote_volume": 684883.8163, "trades": 5435, "taker_buy_base": 1179.199, "taker_buy_quote": 423602.5321 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 359.8, "high": 361.1, "low": 351.3, "close": 353.9, "volume": 1406.847, "close_time": 1746532799999, "quote_volume": 503280.5755, "trades": 4480, "taker_buy_base": 755.442, "taker_buy_quote": 270355.596 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 353.6, "high": 358.9, "low": 350.7, "close": 355.9, "volume": 1597.064, "close_time": 1746547199999, "quote_volume": 566585.4812, "trades": 4843, "taker_buy_base": 893.179, "taker_buy_quote": 316935.2107 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 355.9, "high": 364.5, "low": 353.3, "close": 359.8, "volume": 1216.586, "close_time": 1746561599999, "quote_volume": 435473.2114, "trades": 3921, "taker_buy_base": 669.829, "taker_buy_quote": 240001.337 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 359.8, "high": 374.7, "low": 353.5, "close": 374.5, "volume": 1727.346, "close_time": 1746575999999, "quote_volume": 627803.4283, "trades": 5279, "taker_buy_base": 991.207, "taker_buy_quote": 360356.5769 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 374.6, "high": 381.8, "low": 373.9, "close": 377.3, "volume": 2491.69, "close_time": 1746590399999, "quote_volume": 938628.4727, "trades": 6023, "taker_buy_base": 1110.574, "taker_buy_quote": 418690.2638 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 377.2, "high": 377.7, "low": 368.1, "close": 373.2, "volume": 1633.247, "close_time": 1746604799999, "quote_volume": 610084.9373, "trades": 4957, "taker_buy_base": 826.762, "taker_buy_quote": 309008.0863 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 373.2, "high": 375.8, "low": 366.4, "close": 367.5, "volume": 922.689, "close_time": 1746619199999, "quote_volume": 342925.0971, "trades": 3166, "taker_buy_base": 452.279, "taker_buy_quote": 168163.5618 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 367.5, "high": 368.0, "low": 363.1, "close": 363.2, "volume": 1446.961, "close_time": 1746633599999, "quote_volume": 528858.8929, "trades": 4292, "taker_buy_base": 781.62, "taker_buy_quote": 285672.5294 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 363.2, "high": 363.4, "low": 355.1, "close": 357.7, "volume": 2049.997, "close_time": 1746647999999, "quote_volume": 736531.984, "trades": 5745, "taker_buy_base": 1227.86, "taker_buy_quote": 441481.5587 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 357.6, "high": 391.7, "low": 356.5, "close": 383.5, "volume": 3600.114, "close_time": 1746662399999, "quote_volume": 1354487.0256, "trades": 10545, "taker_buy_base": 2162.184, "taker_buy_quote": 813026.3556 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 383.7, "high": 413.2, "low": 381.1, "close": 411.1, "volume": 6975.903, "close_time": 1746676799999, "quote_volume": 2775682.8953, "trades": 20465, "taker_buy_base": 3765.583, "taker_buy_quote": 1500969.3636 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 410.9, "high": 430.4, "low": 409.3, "close": 418.2, "volume": 5065.937, "close_time": 1746691199999, "quote_volume": 2121875.9262, "trades": 15550, "taker_buy_base": 2669.127, "taker_buy_quote": 1117654.555 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 418.2, "high": 420.5, "low": 412.5, "close": 413.3, "volume": 1845.326, "close_time": 1746705599999, "quote_volume": 768524.5818, "trades": 5646, "taker_buy_base": 964.733, "taker_buy_quote": 401936.5095 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 413.3, "high": 425.1, "low": 409.7, "close": 419.6, "volume": 2837.087, "close_time": 1746719999999, "quote_volume": 1185399.7507, "trades": 9589, "taker_buy_base": 1574.133, "taker_buy_quote": 657719.4082 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 419.6, "high": 423.2, "low": 416.6, "close": 418.6, "volume": 1487.117, "close_time": 1746734399999, "quote_volume": 623000.9823, "trades": 4703, "taker_buy_base": 831.946, "taker_buy_quote": 348601.1636 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 418.7, "high": 426.1, "low": 417.0, "close": 421.8, "volume": 1595.574, "close_time": 1746748799999, "quote_volume": 672440.9741, "trades": 5155, "taker_buy_base": 990.914, "taker_buy_quote": 417559.023 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 421.8, "high": 422.0, "low": 413.5, "close": 415.4, "volume": 1813.021, "close_time": 1746763199999, "quote_volume": 760394.2508, "trades": 4092, "taker_buy_base": 1183.223, "taker_buy_quote": 496807.0696 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 415.3, "high": 424.6, "low": 414.9, "close": 420.9, "volume": 1257.307, "close_time": 1746777599999, "quote_volume": 527866.5322, "trades": 4135, "taker_buy_base": 678.37, "taker_buy_quote": 284775.8211 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 420.6, "high": 429.5, "low": 405.1, "close": 415.7, "volume": 4890.111, "close_time": 1746791999999, "quote_volume": 2030239.832, "trades": 15865, "taker_buy_base": 2342.571, "taker_buy_quote": 973880.5316 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 415.6, "high": 418.9, "low": 403.1, "close": 407.5, "volume": 2430.908, "close_time": 1746806399999, "quote_volume": 999384.4159, "trades": 9156, "taker_buy_base": 1209.889, "taker_buy_quote": 497777.6902 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 407.3, "high": 410.4, "low": 403.7, "close": 408.6, "volume": 677.487, "close_time": 1746820799999, "quote_volume": 276446.3155, "trades": 3220, "taker_buy_base": 376.961, "taker_buy_quote": 153853.6342 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 408.7, "high": 416.7, "low": 407.1, "close": 414.3, "volume": 595.065, "close_time": 1746835199999, "quote_volume": 244277.5274, "trades": 2590, "taker_buy_base": 351.197, "taker_buy_quote": 144182.8299 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 413.7, "high": 417.3, "low": 409.9, "close": 415.6, "volume": 790.839, "close_time": 1746849599999, "quote_volume": 327716.8446, "trades": 3806, "taker_buy_base": 419.78, "taker_buy_quote": 174005.9588 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 415.6, "high": 424.8, "low": 413.4, "close": 420.0, "volume": 1597.76, "close_time": 1746863999999, "quote_volume": 668805.0781, "trades": 6175, "taker_buy_base": 950.243, "taker_buy_quote": 397884.8668 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 420.1, "high": 424.4, "low": 413.9, "close": 414.6, "volume": 1559.292, "close_time": 1746878399999, "quote_volume": 655613.2203, "trades": 6561, "taker_buy_base": 804.372, "taker_buy_quote": 338480.2434 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 415.0, "high": 422.2, "low": 415.0, "close": 419.6, "volume": 1246.47, "close_time": 1746892799999, "quote_volume": 522757.4112, "trades": 5469, "taker_buy_base": 698.325, "taker_buy_quote": 292799.7717 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 419.6, "high": 424.8, "low": 418.4, "close": 419.3, "volume": 1043.941, "close_time": 1746907199999, "quote_volume": 439963.5795, "trades": 4803, "taker_buy_base": 551.383, "taker_buy_quote": 232396.1084 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 419.2, "high": 433.2, "low": 417.6, "close": 431.0, "volume": 1438.152, "close_time": 1746921599999, "quote_volume": 614393.2959, "trades": 5717, "taker_buy_base": 763.62, "taker_buy_quote": 326322.0201 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 431.1, "high": 432.5, "low": 415.8, "close": 417.8, "volume": 2119.56, "close_time": 1746935999999, "quote_volume": 899209.2158, "trades": 8706, "taker_buy_base": 1050.033, "taker_buy_quote": 445777.1252 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 417.6, "high": 421.2, "low": 406.6, "close": 409.8, "volume": 1731.925, "close_time": 1746950399999, "quote_volume": 716783.8385, "trades": 6414, "taker_buy_base": 885.597, "taker_buy_quote": 366739.9532 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 409.9, "high": 414.7, "low": 409.2, "close": 414.1, "volume": 1105.651, "close_time": 1746964799999, "quote_volume": 456552.57, "trades": 4354, "taker_buy_base": 598.695, "taker_buy_quote": 247275.4255 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 413.9, "high": 414.8, "low": 404.0, "close": 407.2, "volume": 1250.82, "close_time": 1746979199999, "quote_volume": 512744.552, "trades": 5456, "taker_buy_base": 611.15, "taker_buy_quote": 250670.9791 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 407.2, "high": 412.0, "low": 401.8, "close": 410.4, "volume": 951.22, "close_time": 1746993599999, "quote_volume": 387900.6294, "trades": 3912, "taker_buy_base": 490.768, "taker_buy_quote": 200302.6755 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 410.4, "high": 411.9, "low": 405.9, "close": 408.5, "volume": 784.184, "close_time": 1747007999999, "quote_volume": 320865.8808, "trades": 2744, "taker_buy_base": 397.862, "taker_buy_quote": 162845.9594 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 408.3, "high": 413.4, "low": 402.9, "close": 410.5, "volume": 1047.942, "close_time": 1747022399999, "quote_volume": 428526.3276, "trades": 3478, "taker_buy_base": 589.763, "taker_buy_quote": 241254.0108 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 410.5, "high": 419.8, "low": 405.7, "close": 412.9, "volume": 2283.14, "close_time": 1747036799999, "quote_volume": 941722.8058, "trades": 8187, "taker_buy_base": 1228.991, "taker_buy_quote": 506638.0192 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 412.9, "high": 417.7, "low": 408.8, "close": 411.5, "volume": 1418.587, "close_time": 1747051199999, "quote_volume": 587372.8757, "trades": 5157, "taker_buy_base": 689.465, "taker_buy_quote": 285588.2829 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 411.5, "high": 418.9, "low": 405.2, "close": 408.0, "volume": 2047.336, "close_time": 1747065599999, "quote_volume": 842729.4182, "trades": 8829, "taker_buy_base": 1033.764, "taker_buy_quote": 425672.3132 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 408.1, "high": 415.6, "low": 396.1, "close": 408.0, "volume": 1927.508, "close_time": 1747079999999, "quote_volume": 782787.1548, "trades": 7001, "taker_buy_base": 953.511, "taker_buy_quote": 387330.3263 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 407.8, "high": 414.6, "low": 404.5, "close": 410.7, "volume": 463.68, "close_time": 1747094399999, "quote_volume": 190088.0905, "trades": 2269, "taker_buy_base": 284.072, "taker_buy_quote": 116476.1645 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 410.6, "high": 410.8, "low": 391.5, "close": 392.3, "volume": 1227.755, "close_time": 1747108799999, "quote_volume": 490986.1802, "trades": 5609, "taker_buy_base": 561.67, "taker_buy_quote": 224815.0205 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 392.3, "high": 400.9, "low": 391.5, "close": 398.3, "volume": 880.853, "close_time": 1747123199999, "quote_volume": 349827.3182, "trades": 3572, "taker_buy_base": 508.924, "taker_buy_quote": 202181.1471 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 398.6, "high": 403.7, "low": 396.5, "close": 401.7, "volume": 969.483, "close_time": 1747137599999, "quote_volume": 388216.8251, "trades": 3710, "taker_buy_base": 553.183, "taker_buy_quote": 221530.3852 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 402.0, "high": 405.2, "low": 399.2, "close": 404.3, "volume": 1326.897, "close_time": 1747151999999, "quote_volume": 534291.2208, "trades": 5212, "taker_buy_base": 683.773, "taker_buy_quote": 275342.1216 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 404.4, "high": 415.9, "low": 403.4, "close": 414.2, "volume": 1199.902, "close_time": 1747166399999, "quote_volume": 490705.5088, "trades": 4158, "taker_buy_base": 660.968, "taker_buy_quote": 270332.8142 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 413.9, "high": 415.8, "low": 407.5, "close": 411.4, "volume": 1139.019, "close_time": 1747180799999, "quote_volume": 469666.6546, "trades": 3977, "taker_buy_base": 591.359, "taker_buy_quote": 243976.9875 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 411.4, "high": 413.9, "low": 405.6, "close": 408.9, "volume": 989.15, "close_time": 1747195199999, "quote_volume": 405878.3035, "trades": 3844, "taker_buy_base": 501.849, "taker_buy_quote": 205990.7965 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 408.5, "high": 410.9, "low": 405.8, "close": 407.7, "volume": 342.216, "close_time": 1747209599999, "quote_volume": 139966.1209, "trades": 1381, "taker_buy_base": 165.472, "taker_buy_quote": 67707.0 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 407.7, "high": 409.3, "low": 399.8, "close": 408.0, "volume": 780.271, "close_time": 1747223999999, "quote_volume": 316101.3777, "trades": 3079, "taker_buy_base": 376.622, "taker_buy_quote": 152579.3904 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 408.0, "high": 409.4, "low": 400.4, "close": 404.8, "volume": 505.621, "close_time": 1747238399999, "quote_volume": 204433.3669, "trades": 2450, "taker_buy_base": 213.787, "taker_buy_quote": 86461.7812 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 404.7, "high": 406.4, "low": 398.8, "close": 404.2, "volume": 408.774, "close_time": 1747252799999, "quote_volume": 164918.281, "trades": 1765, "taker_buy_base": 222.797, "taker_buy_quote": 89956.4184 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 404.3, "high": 406.3, "low": 400.5, "close": 402.8, "volume": 238.741, "close_time": 1747267199999, "quote_volume": 96330.3116, "trades": 1062, "taker_buy_base": 125.923, "taker_buy_quote": 50829.5425 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 402.8, "high": 405.2, "low": 397.1, "close": 398.6, "volume": 548.545, "close_time": 1747281599999, "quote_volume": 219981.1661, "trades": 2268, "taker_buy_base": 277.586, "taker_buy_quote": 111297.0183 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 398.7, "high": 400.6, "low": 388.8, "close": 390.0, "volume": 1011.429, "close_time": 1747295999999, "quote_volume": 398811.4219, "trades": 3746, "taker_buy_base": 469.038, "taker_buy_quote": 184888.2304 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 390.0, "high": 397.0, "low": 388.0, "close": 391.5, "volume": 638.426, "close_time": 1747310399999, "quote_volume": 251016.0011, "trades": 2410, "taker_buy_base": 239.122, "taker_buy_quote": 93866.5262 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 391.3, "high": 394.5, "low": 383.1, "close": 393.6, "volume": 1021.884, "close_time": 1747324799999, "quote_volume": 398197.0691, "trades": 4653, "taker_buy_base": 475.794, "taker_buy_quote": 185492.5891 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 393.6, "high": 398.7, "low": 389.5, "close": 394.4, "volume": 695.476, "close_time": 1747339199999, "quote_volume": 274193.4902, "trades": 3361, "taker_buy_base": 341.624, "taker_buy_quote": 134713.3733 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 394.5, "high": 398.2, "low": 389.3, "close": 396.1, "volume": 550.13, "close_time": 1747353599999, "quote_volume": 216996.3763, "trades": 2636, "taker_buy_base": 241.873, "taker_buy_quote": 95422.7112 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 396.2, "high": 404.1, "low": 395.3, "close": 401.4, "volume": 468.842, "close_time": 1747367999999, "quote_volume": 187614.6697, "trades": 2428, "taker_buy_base": 234.997, "taker_buy_quote": 94078.5534 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 401.6, "high": 402.5, "low": 398.4, "close": 400.5, "volume": 223.628, "close_time": 1747382399999, "quote_volume": 89504.5015, "trades": 1100, "taker_buy_base": 103.091, "taker_buy_quote": 41272.8654 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 400.4, "high": 401.3, "low": 394.9, "close": 399.4, "volume": 431.771, "close_time": 1747396799999, "quote_volume": 172037.5823, "trades": 1658, "taker_buy_base": 226.891, "taker_buy_quote": 90420.8664 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 399.3, "high": 400.9, "low": 395.4, "close": 399.6, "volume": 441.623, "close_time": 1747411199999, "quote_volume": 175898.4199, "trades": 1798, "taker_buy_base": 197.007, "taker_buy_quote": 78465.2354 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 400.7, "high": 402.2, "low": 398.7, "close": 401.6, "volume": 209.542, "close_time": 1747425599999, "quote_volume": 83943.8082, "trades": 952, "taker_buy_base": 103.284, "taker_buy_quote": 41395.4898 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 401.0, "high": 401.2, "low": 392.9, "close": 396.0, "volume": 391.918, "close_time": 1747439999999, "quote_volume": 155337.1929, "trades": 1746, "taker_buy_base": 166.636, "taker_buy_quote": 66008.5212 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 396.0, "high": 398.2, "low": 387.8, "close": 397.7, "volume": 761.855, "close_time": 1747454399999, "quote_volume": 298677.1694, "trades": 3815, "taker_buy_base": 376.215, "taker_buy_quote": 147537.6699 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 397.7, "high": 401.7, "low": 393.8, "close": 395.4, "volume": 401.746, "close_time": 1747468799999, "quote_volume": 160087.5561, "trades": 2065, "taker_buy_base": 203.21, "taker_buy_quote": 80961.9464 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 395.5, "high": 398.5, "low": 392.2, "close": 396.9, "volume": 344.709, "close_time": 1747483199999, "quote_volume": 136280.2262, "trades": 1743, "taker_buy_base": 166.519, "taker_buy_quote": 65874.4416 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 396.7, "high": 397.1, "low": 389.5, "close": 390.6, "volume": 329.03, "close_time": 1747497599999, "quote_volume": 129154.4034, "trades": 1917, "taker_buy_base": 174.565, "taker_buy_quote": 68541.3887 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 390.5, "high": 394.4, "low": 386.2, "close": 390.0, "volume": 604.425, "close_time": 1747511999999, "quote_volume": 235886.9198, "trades": 2981, "taker_buy_base": 293.874, "taker_buy_quote": 114763.6036 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 389.9, "high": 395.0, "low": 387.9, "close": 392.6, "volume": 564.742, "close_time": 1747526399999, "quote_volume": 220962.4222, "trades": 2890, "taker_buy_base": 340.197, "taker_buy_quote": 133098.1067 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 392.5, "high": 398.0, "low": 391.2, "close": 396.5, "volume": 600.121, "close_time": 1747540799999, "quote_volume": 237065.7947, "trades": 2593, "taker_buy_base": 354.436, "taker_buy_quote": 139991.3062 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 396.4, "high": 400.9, "low": 396.1, "close": 399.0, "volume": 879.669, "close_time": 1747555199999, "quote_volume": 350822.4599, "trades": 2999, "taker_buy_base": 454.345, "taker_buy_quote": 181203.5388 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 399.2, "high": 402.1, "low": 398.2, "close": 398.3, "volume": 808.114, "close_time": 1747569599999, "quote_volume": 323397.3326, "trades": 3310, "taker_buy_base": 459.361, "taker_buy_quote": 183899.6728 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 398.4, "high": 408.4, "low": 397.4, "close": 407.1, "volume": 1197.772, "close_time": 1747583999999, "quote_volume": 481218.7463, "trades": 4247, "taker_buy_base": 672.43, "taker_buy_quote": 270226.9206 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 407.4, "high": 408.1, "low": 395.5, "close": 396.8, "volume": 1143.02, "close_time": 1747598399999, "quote_volume": 459963.3872, "trades": 4669, "taker_buy_base": 558.774, "taker_buy_quote": 224927.4631 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 396.5, "high": 407.6, "low": 389.2, "close": 406.6, "volume": 1157.215, "close_time": 1747612799999, "quote_volume": 460809.8191, "trades": 5261, "taker_buy_base": 603.381, "taker_buy_quote": 240465.1561 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 406.8, "high": 408.9, "low": 391.6, "close": 392.1, "volume": 1020.059, "close_time": 1747627199999, "quote_volume": 408208.8736, "trades": 4463, "taker_buy_base": 510.295, "taker_buy_quote": 204471.0829 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 391.9, "high": 394.1, "low": 375.9, "close": 383.1, "volume": 1715.708, "close_time": 1747641599999, "quote_volume": 658221.2413, "trades": 6799, "taker_buy_base": 823.704, "taker_buy_quote": 316207.4509 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 382.9, "high": 385.0, "low": 379.9, "close": 384.1, "volume": 883.112, "close_time": 1747655999999, "quote_volume": 338417.0628, "trades": 3931, "taker_buy_base": 483.099, "taker_buy_quote": 185154.0334 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 383.9, "high": 388.6, "low": 378.6, "close": 386.4, "volume": 1139.692, "close_time": 1747670399999, "quote_volume": 438012.7974, "trades": 4698, "taker_buy_base": 706.834, "taker_buy_quote": 272040.5392 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 386.5, "high": 392.3, "low": 384.4, "close": 391.5, "volume": 823.737, "close_time": 1747684799999, "quote_volume": 320424.1896, "trades": 3862, "taker_buy_base": 446.872, "taker_buy_quote": 173746.2362 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 391.6, "high": 393.8, "low": 389.8, "close": 392.8, "volume": 931.541, "close_time": 1747699199999, "quote_volume": 365395.3788, "trades": 3677, "taker_buy_base": 511.834, "taker_buy_quote": 200772.7976 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 392.9, "high": 398.7, "low": 392.5, "close": 395.2, "volume": 860.549, "close_time": 1747713599999, "quote_volume": 340303.1912, "trades": 3768, "taker_buy_base": 503.438, "taker_buy_quote": 199103.7447 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 395.2, "high": 397.0, "low": 390.3, "close": 391.1, "volume": 480.514, "close_time": 1747727999999, "quote_volume": 189206.3692, "trades": 1999, "taker_buy_base": 258.828, "taker_buy_quote": 101932.9085 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 391.1, "high": 391.8, "low": 387.1, "close": 388.9, "volume": 603.47, "close_time": 1747742399999, "quote_volume": 234769.3474, "trades": 2159, "taker_buy_base": 345.537, "taker_buy_quote": 134444.0128 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 389.3, "high": 389.3, "low": 384.3, "close": 387.1, "volume": 661.882, "close_time": 1747756799999, "quote_volume": 255722.8185, "trades": 2353, "taker_buy_base": 350.348, "taker_buy_quote": 135394.8226 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 387.1, "high": 392.3, "low": 385.1, "close": 391.6, "volume": 805.221, "close_time": 1747771199999, "quote_volume": 312710.8134, "trades": 2998, "taker_buy_base": 423.165, "taker_buy_quote": 164370.9195 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 391.3, "high": 396.1, "low": 389.8, "close": 394.4, "volume": 573.946, "close_time": 1747785599999, "quote_volume": 225520.1078, "trades": 2228, "taker_buy_base": 304.445, "taker_buy_quote": 119688.8527 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 394.4, "high": 396.6, "low": 390.7, "close": 395.1, "volume": 525.817, "close_time": 1747799999999, "quote_volume": 207274.3412, "trades": 2167, "taker_buy_base": 314.708, "taker_buy_quote": 124145.0354 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 395.3, "high": 402.1, "low": 394.9, "close": 399.1, "volume": 877.501, "close_time": 1747814399999, "quote_volume": 350328.3237, "trades": 3383, "taker_buy_base": 480.147, "taker_buy_quote": 191715.6848 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 399.2, "high": 400.2, "low": 394.5, "close": 398.1, "volume": 649.361, "close_time": 1747828799999, "quote_volume": 257903.1671, "trades": 2407, "taker_buy_base": 345.741, "taker_buy_quote": 137332.1067 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 397.9, "high": 411.1, "low": 396.9, "close": 407.1, "volume": 1212.093, "close_time": 1747843199999, "quote_volume": 489928.1762, "trades": 4645, "taker_buy_base": 659.406, "taker_buy_quote": 266597.7153 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 407.3, "high": 412.3, "low": 396.0, "close": 406.6, "volume": 1480.328, "close_time": 1747857599999, "quote_volume": 596516.8744, "trades": 5795, "taker_buy_base": 743.551, "taker_buy_quote": 299776.5647 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 406.6, "high": 410.9, "low": 402.0, "close": 407.4, "volume": 1205.774, "close_time": 1747871999999, "quote_volume": 489228.4332, "trades": 4607, "taker_buy_base": 660.506, "taker_buy_quote": 268102.0158 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 407.5, "high": 425.9, "low": 407.5, "close": 420.5, "volume": 2141.317, "close_time": 1747886399999, "quote_volume": 893239.2889, "trades": 7721, "taker_buy_base": 1186.097, "taker_buy_quote": 495342.4508 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 420.7, "high": 421.7, "low": 413.7, "close": 415.6, "volume": 1117.349, "close_time": 1747900799999, "quote_volume": 466005.6361, "trades": 4529, "taker_buy_base": 581.83, "taker_buy_quote": 242628.6427 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 415.7, "high": 440.7, "low": 415.3, "close": 434.0, "volume": 4621.293, "close_time": 1747915199999, "quote_volume": 1975463.0549, "trades": 11268, "taker_buy_base": 2184.045, "taker_buy_quote": 937727.822 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 434.2, "high": 436.1, "low": 426.2, "close": 434.9, "volume": 1790.092, "close_time": 1747929599999, "quote_volume": 772144.8145, "trades": 5985, "taker_buy_base": 883.287, "taker_buy_quote": 380571.3011 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 435.0, "high": 439.0, "low": 433.9, "close": 436.5, "volume": 2397.627, "close_time": 1747943999999, "quote_volume": 1047794.3772, "trades": 7090, "taker_buy_base": 870.783, "taker_buy_quote": 380297.8217 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 436.5, "high": 446.1, "low": 434.7, "close": 444.4, "volume": 1149.201, "close_time": 1747958399999, "quote_volume": 506946.0115, "trades": 4608, "taker_buy_base": 645.838, "taker_buy_quote": 285030.8163 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 444.7, "high": 461.7, "low": 442.7, "close": 451.7, "volume": 2268.319, "close_time": 1747972799999, "quote_volume": 1020370.8015, "trades": 8602, "taker_buy_base": 1273.582, "taker_buy_quote": 572949.3325 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 451.7, "high": 452.9, "low": 434.3, "close": 435.6, "volume": 2037.733, "close_time": 1747987199999, "quote_volume": 902872.9002, "trades": 7407, "taker_buy_base": 1032.506, "taker_buy_quote": 457555.1858 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 435.6, "high": 443.4, "low": 428.1, "close": 432.5, "volume": 3224.264, "close_time": 1748001599999, "quote_volume": 1410627.1567, "trades": 8888, "taker_buy_base": 1508.585, "taker_buy_quote": 659830.2083 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 432.6, "high": 446.0, "low": 424.0, "close": 443.0, "volume": 2309.037, "close_time": 1748015999999, "quote_volume": 1007717.4127, "trades": 8823, "taker_buy_base": 1108.991, "taker_buy_quote": 484569.0153 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 443.2, "high": 445.6, "low": 437.9, "close": 439.3, "volume": 1911.207, "close_time": 1748030399999, "quote_volume": 846317.8536, "trades": 6879, "taker_buy_base": 857.61, "taker_buy_quote": 379886.1143 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 438.8, "high": 438.8, "low": 424.4, "close": 426.6, "volume": 1001.699, "close_time": 1748044799999, "quote_volume": 434011.8066, "trades": 4337, "taker_buy_base": 513.13, "taker_buy_quote": 222534.3626 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 426.6, "high": 432.6, "low": 424.3, "close": 429.5, "volume": 1818.529, "close_time": 1748059199999, "quote_volume": 777477.1907, "trades": 5556, "taker_buy_base": 1219.067, "taker_buy_quote": 520871.8056 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 429.2, "high": 431.2, "low": 426.9, "close": 427.8, "volume": 680.655, "close_time": 1748073599999, "quote_volume": 292004.6403, "trades": 2761, "taker_buy_base": 389.584, "taker_buy_quote": 167132.8409 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 427.9, "high": 431.7, "low": 426.7, "close": 428.7, "volume": 1081.632, "close_time": 1748087999999, "quote_volume": 464046.7928, "trades": 3091, "taker_buy_base": 605.713, "taker_buy_quote": 259794.8233 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 428.8, "high": 430.1, "low": 426.2, "close": 427.5, "volume": 554.834, "close_time": 1748102399999, "quote_volume": 237528.2228, "trades": 2608, "taker_buy_base": 302.161, "taker_buy_quote": 129372.2239 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 427.3, "high": 430.2, "low": 424.5, "close": 424.9, "volume": 1774.47, "close_time": 1748116799999, "quote_volume": 759045.0732, "trades": 6063, "taker_buy_base": 646.463, "taker_buy_quote": 276404.2593 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 424.9, "high": 427.3, "low": 419.4, "close": 421.8, "volume": 1067.548, "close_time": 1748131199999, "quote_volume": 452153.5018, "trades": 4543, "taker_buy_base": 538.614, "taker_buy_quote": 228185.4247 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 421.7, "high": 423.1, "low": 416.0, "close": 422.3, "volume": 1172.975, "close_time": 1748145599999, "quote_volume": 492571.2267, "trades": 4469, "taker_buy_base": 577.157, "taker_buy_quote": 242512.1615 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 422.1, "high": 427.6, "low": 420.4, "close": 421.2, "volume": 1220.297, "close_time": 1748159999999, "quote_volume": 517581.5384, "trades": 4271, "taker_buy_base": 663.382, "taker_buy_quote": 281543.2621 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 421.3, "high": 421.3, "low": 410.1, "close": 413.9, "volume": 2136.528, "close_time": 1748174399999, "quote_volume": 889947.0537, "trades": 6363, "taker_buy_base": 1332.469, "taker_buy_quote": 555594.8531 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 413.6, "high": 415.8, "low": 407.8, "close": 413.1, "volume": 1064.098, "close_time": 1748188799999, "quote_volume": 439029.0668, "trades": 4560, "taker_buy_base": 539.605, "taker_buy_quote": 222788.3659 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 413.1, "high": 417.3, "low": 408.7, "close": 415.9, "volume": 1036.925, "close_time": 1748203199999, "quote_volume": 427615.5692, "trades": 4338, "taker_buy_base": 544.217, "taker_buy_quote": 224531.6494 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 415.8, "high": 423.3, "low": 410.2, "close": 422.9, "volume": 1189.375, "close_time": 1748217599999, "quote_volume": 495939.7792, "trades": 4646, "taker_buy_base": 651.908, "taker_buy_quote": 271851.1941 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 422.8, "high": 429.0, "low": 421.4, "close": 425.3, "volume": 1079.569, "close_time": 1748231999999, "quote_volume": 458484.6435, "trades": 4715, "taker_buy_base": 562.7, "taker_buy_quote": 239005.4589 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 425.5, "high": 427.8, "low": 423.8, "close": 424.9, "volume": 566.929, "close_time": 1748246399999, "quote_volume": 241176.5409, "trades": 2524, "taker_buy_base": 304.271, "taker_buy_quote": 129470.1931 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 425.1, "high": 425.1, "low": 417.7, "close": 420.3, "volume": 837.249, "close_time": 1748260799999, "quote_volume": 352627.2282, "trades": 3438, "taker_buy_base": 432.245, "taker_buy_quote": 181869.9258 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 420.4, "high": 422.1, "low": 414.1, "close": 418.0, "volume": 978.356, "close_time": 1748275199999, "quote_volume": 409237.5924, "trades": 3984, "taker_buy_base": 606.634, "taker_buy_quote": 253846.3019 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 418.2, "high": 419.2, "low": 413.1, "close": 415.3, "volume": 610.355, "close_time": 1748289599999, "quote_volume": 253545.5699, "trades": 2174, "taker_buy_base": 332.254, "taker_buy_quote": 137999.9403 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 414.8, "high": 418.5, "low": 414.0, "close": 415.8, "volume": 782.382, "close_time": 1748303999999, "quote_volume": 325351.6778, "trades": 3164, "taker_buy_base": 495.663, "taker_buy_quote": 206137.4342 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 415.5, "high": 416.2, "low": 408.4, "close": 413.8, "volume": 1215.208, "close_time": 1748318399999, "quote_volume": 501031.3667, "trades": 5109, "taker_buy_base": 621.422, "taker_buy_quote": 256281.0502 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 413.9, "high": 420.5, "low": 412.9, "close": 419.5, "volume": 1052.901, "close_time": 1748332799999, "quote_volume": 438773.6606, "trades": 4149, "taker_buy_base": 548.763, "taker_buy_quote": 228681.6148 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 419.7, "high": 421.9, "low": 418.6, "close": 420.0, "volume": 929.366, "close_time": 1748347199999, "quote_volume": 390484.6761, "trades": 3910, "taker_buy_base": 536.149, "taker_buy_quote": 225280.9399 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 420.2, "high": 424.6, "low": 416.0, "close": 420.6, "volume": 1597.781, "close_time": 1748361599999, "quote_volume": 670771.9875, "trades": 5421, "taker_buy_base": 862.736, "taker_buy_quote": 362214.8799 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 420.5, "high": 422.0, "low": 417.4, "close": 418.6, "volume": 958.622, "close_time": 1748375999999, "quote_volume": 402717.7645, "trades": 3738, "taker_buy_base": 496.448, "taker_buy_quote": 208630.6614 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 418.5, "high": 420.0, "low": 413.2, "close": 415.0, "volume": 822.188, "close_time": 1748390399999, "quote_volume": 342643.9122, "trades": 3502, "taker_buy_base": 412.651, "taker_buy_quote": 171944.1093 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 414.8, "high": 416.9, "low": 412.6, "close": 416.1, "volume": 936.337, "close_time": 1748404799999, "quote_volume": 388664.8075, "trades": 3782, "taker_buy_base": 474.975, "taker_buy_quote": 197147.7437 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 416.1, "high": 418.9, "low": 414.9, "close": 418.4, "volume": 863.772, "close_time": 1748419199999, "quote_volume": 360172.6748, "trades": 3709, "taker_buy_base": 479.237, "taker_buy_quote": 199850.0854 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 418.5, "high": 421.0, "low": 415.2, "close": 419.1, "volume": 1083.518, "close_time": 1748433599999, "quote_volume": 453671.4345, "trades": 4418, "taker_buy_base": 577.08, "taker_buy_quote": 241636.0537 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 419.2, "high": 420.4, "low": 404.6, "close": 406.6, "volume": 1451.761, "close_time": 1748447999999, "quote_volume": 598408.7494, "trades": 5090, "taker_buy_base": 672.154, "taker_buy_quote": 277246.6043 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 406.7, "high": 410.8, "low": 404.8, "close": 405.2, "volume": 1413.701, "close_time": 1748462399999, "quote_volume": 577351.2031, "trades": 5071, "taker_buy_base": 673.437, "taker_buy_quote": 275008.3551 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 405.2, "high": 427.8, "low": 405.0, "close": 425.0, "volume": 2239.974, "close_time": 1748476799999, "quote_volume": 934996.4231, "trades": 7321, "taker_buy_base": 1325.17, "taker_buy_quote": 553403.1599 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 424.9, "high": 428.2, "low": 419.5, "close": 424.8, "volume": 1590.291, "close_time": 1748491199999, "quote_volume": 673925.5717, "trades": 5608, "taker_buy_base": 862.431, "taker_buy_quote": 365530.5349 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 425.0, "high": 425.4, "low": 418.9, "close": 423.0, "volume": 1064.679, "close_time": 1748505599999, "quote_volume": 449596.2777, "trades": 3744, "taker_buy_base": 568.145, "taker_buy_quote": 239960.5813 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 423.2, "high": 424.4, "low": 418.8, "close": 419.5, "volume": 929.432, "close_time": 1748519999999, "quote_volume": 392981.992, "trades": 3491, "taker_buy_base": 508.328, "taker_buy_quote": 214989.9446 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 419.2, "high": 419.2, "low": 408.6, "close": 413.0, "volume": 1626.35, "close_time": 1748534399999, "quote_volume": 672841.8776, "trades": 4944, "taker_buy_base": 815.758, "taker_buy_quote": 337715.2976 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 413.0, "high": 413.1, "low": 405.5, "close": 407.9, "volume": 1400.618, "close_time": 1748548799999, "quote_volume": 574329.0371, "trades": 4410, "taker_buy_base": 695.368, "taker_buy_quote": 285212.6412 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 408.0, "high": 412.7, "low": 407.8, "close": 409.6, "volume": 737.854, "close_time": 1748563199999, "quote_volume": 302786.2527, "trades": 2826, "taker_buy_base": 383.535, "taker_buy_quote": 157398.6903 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 409.6, "high": 414.7, "low": 396.9, "close": 411.3, "volume": 1583.02, "close_time": 1748577599999, "quote_volume": 643140.4684, "trades": 6664, "taker_buy_base": 734.977, "taker_buy_quote": 298918.9963 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 411.3, "high": 412.2, "low": 404.0, "close": 404.8, "volume": 982.968, "close_time": 1748591999999, "quote_volume": 401672.7959, "trades": 3824, "taker_buy_base": 525.737, "taker_buy_quote": 214972.9434 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 404.8, "high": 410.9, "low": 401.0, "close": 408.7, "volume": 1332.16, "close_time": 1748606399999, "quote_volume": 540266.7271, "trades": 4852, "taker_buy_base": 639.586, "taker_buy_quote": 259454.1942 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 408.8, "high": 413.8, "low": 405.0, "close": 407.2, "volume": 1384.43, "close_time": 1748620799999, "quote_volume": 565455.3165, "trades": 5706, "taker_buy_base": 684.547, "taker_buy_quote": 279530.6287 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 407.2, "high": 408.2, "low": 394.5, "close": 407.1, "volume": 1630.782, "close_time": 1748635199999, "quote_volume": 653432.9883, "trades": 6466, "taker_buy_base": 805.665, "taker_buy_quote": 322666.4722 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 407.4, "high": 409.7, "low": 397.9, "close": 398.8, "volume": 1260.631, "close_time": 1748649599999, "quote_volume": 508895.9753, "trades": 4335, "taker_buy_base": 589.835, "taker_buy_quote": 238280.2582 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 398.6, "high": 401.7, "low": 389.3, "close": 397.8, "volume": 2082.031, "close_time": 1748663999999, "quote_volume": 822926.6914, "trades": 7575, "taker_buy_base": 1082.604, "taker_buy_quote": 428324.5355 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 397.9, "high": 403.2, "low": 392.4, "close": 401.6, "volume": 1016.408, "close_time": 1748678399999, "quote_volume": 406788.7411, "trades": 4053, "taker_buy_base": 602.603, "taker_buy_quote": 241165.2062 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 401.6, "high": 407.0, "low": 400.2, "close": 406.6, "volume": 1192.487, "close_time": 1748692799999, "quote_volume": 481019.809, "trades": 4230, "taker_buy_base": 613.171, "taker_buy_quote": 247402.7833 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 406.6, "high": 419.5, "low": 406.5, "close": 417.3, "volume": 1716.375, "close_time": 1748707199999, "quote_volume": 710059.1019, "trades": 5815, "taker_buy_base": 898.425, "taker_buy_quote": 371552.7637 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 417.2, "high": 423.0, "low": 415.6, "close": 418.1, "volume": 1437.702, "close_time": 1748721599999, "quote_volume": 602543.3803, "trades": 5112, "taker_buy_base": 773.958, "taker_buy_quote": 324348.1381 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 418.4, "high": 418.5, "low": 412.5, "close": 415.3, "volume": 855.994, "close_time": 1748735999999, "quote_volume": 355980.6039, "trades": 2971, "taker_buy_base": 443.989, "taker_buy_quote": 184636.6901 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 415.2, "high": 415.8, "low": 408.3, "close": 409.1, "volume": 896.694, "close_time": 1748750399999, "quote_volume": 370601.7572, "trades": 3699, "taker_buy_base": 440.573, "taker_buy_quote": 182127.0803 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 409.1, "high": 411.7, "low": 402.7, "close": 403.1, "volume": 506.042, "close_time": 1748764799999, "quote_volume": 206345.9159, "trades": 2397, "taker_buy_base": 274.093, "taker_buy_quote": 111781.0228 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 403.1, "high": 403.3, "low": 397.3, "close": 402.4, "volume": 590.296, "close_time": 1748779199999, "quote_volume": 236618.8337, "trades": 2578, "taker_buy_base": 345.864, "taker_buy_quote": 138768.7316 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 402.5, "high": 404.8, "low": 398.7, "close": 402.5, "volume": 302.039, "close_time": 1748793599999, "quote_volume": 121215.735, "trades": 1908, "taker_buy_base": 129.683, "taker_buy_quote": 52056.8283 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 402.6, "high": 406.4, "low": 400.0, "close": 405.9, "volume": 480.895, "close_time": 1748807999999, "quote_volume": 194428.8581, "trades": 2415, "taker_buy_base": 217.937, "taker_buy_quote": 88143.6912 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 406.0, "high": 406.3, "low": 403.3, "close": 403.6, "volume": 327.507, "close_time": 1748822399999, "quote_volume": 132624.8021, "trades": 1836, "taker_buy_base": 156.447, "taker_buy_quote": 63358.9106 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 403.6, "high": 403.7, "low": 398.2, "close": 399.3, "volume": 417.132, "close_time": 1748836799999, "quote_volume": 167525.2766, "trades": 2219, "taker_buy_base": 218.835, "taker_buy_quote": 87894.3285 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 399.3, "high": 406.3, "low": 399.3, "close": 405.2, "volume": 301.69, "close_time": 1748851199999, "quote_volume": 121682.7085, "trades": 1730, "taker_buy_base": 135.638, "taker_buy_quote": 54742.8738 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 405.1, "high": 407.3, "low": 400.0, "close": 400.6, "volume": 513.184, "close_time": 1748865599999, "quote_volume": 207237.4802, "trades": 3385, "taker_buy_base": 227.926, "taker_buy_quote": 91994.3354 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 400.5, "high": 402.8, "low": 397.8, "close": 400.2, "volume": 574.173, "close_time": 1748879999999, "quote_volume": 230072.8976, "trades": 2896, "taker_buy_base": 283.053, "taker_buy_quote": 113456.0383 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 400.3, "high": 402.8, "low": 397.3, "close": 398.8, "volume": 277.689, "close_time": 1748894399999, "quote_volume": 110997.1449, "trades": 1597, "taker_buy_base": 108.598, "taker_buy_quote": 43411.3526 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 398.9, "high": 405.0, "low": 398.8, "close": 403.8, "volume": 333.005, "close_time": 1748908799999, "quote_volume": 133963.4761, "trades": 1891, "taker_buy_base": 173.405, "taker_buy_quote": 69773.4263 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 403.5, "high": 407.5, "low": 402.4, "close": 403.3, "volume": 448.376, "close_time": 1748923199999, "quote_volume": 181517.5924, "trades": 2382, "taker_buy_base": 219.687, "taker_buy_quote": 88960.7319 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 403.4, "high": 405.9, "low": 402.9, "close": 403.6, "volume": 233.626, "close_time": 1748937599999, "quote_volume": 94516.666, "trades": 1043, "taker_buy_base": 107.984, "taker_buy_quote": 43687.1675 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 403.6, "high": 404.6, "low": 399.9, "close": 402.8, "volume": 293.943, "close_time": 1748951999999, "quote_volume": 118202.7404, "trades": 1194, "taker_buy_base": 142.147, "taker_buy_quote": 57160.3518 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 402.7, "high": 409.4, "low": 402.0, "close": 408.1, "volume": 653.288, "close_time": 1748966399999, "quote_volume": 264784.85, "trades": 2611, "taker_buy_base": 351.015, "taker_buy_quote": 142197.2165 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 408.2, "high": 408.6, "low": 404.3, "close": 405.5, "volume": 367.135, "close_time": 1748980799999, "quote_volume": 149263.6715, "trades": 1591, "taker_buy_base": 162.674, "taker_buy_quote": 66151.2316 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 405.6, "high": 405.8, "low": 400.6, "close": 401.1, "volume": 252.855, "close_time": 1748995199999, "quote_volume": 101884.6425, "trades": 1537, "taker_buy_base": 115.666, "taker_buy_quote": 46593.8663 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 401.0, "high": 405.1, "low": 400.4, "close": 404.4, "volume": 194.452, "close_time": 1749009599999, "quote_volume": 78396.0293, "trades": 1021, "taker_buy_base": 93.181, "taker_buy_quote": 37560.7804 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 404.5, "high": 405.5, "low": 403.0, "close": 403.8, "volume": 285.125, "close_time": 1749023999999, "quote_volume": 115328.3621, "trades": 1320, "taker_buy_base": 139.47, "taker_buy_quote": 56419.2711 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 403.9, "high": 410.9, "low": 403.8, "close": 405.9, "volume": 334.282, "close_time": 1749038399999, "quote_volume": 136299.8183, "trades": 1451, "taker_buy_base": 157.144, "taker_buy_quote": 64098.7812 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 406.0, "high": 407.4, "low": 401.2, "close": 405.6, "volume": 390.865, "close_time": 1749052799999, "quote_volume": 158104.5635, "trades": 1652, "taker_buy_base": 195.072, "taker_buy_quote": 78914.3192 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 405.7, "high": 409.6, "low": 405.4, "close": 405.9, "volume": 228.823, "close_time": 1749067199999, "quote_volume": 93211.4941, "trades": 1089, "taker_buy_base": 110.759, "taker_buy_quote": 45135.6004 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 405.9, "high": 406.2, "low": 396.7, "close": 400.6, "volume": 591.823, "close_time": 1749081599999, "quote_volume": 237425.4985, "trades": 2178, "taker_buy_base": 303.527, "taker_buy_quote": 121797.8465 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 400.5, "high": 403.1, "low": 398.6, "close": 402.0, "volume": 694.381, "close_time": 1749095999999, "quote_volume": 278593.2578, "trades": 2521, "taker_buy_base": 411.392, "taker_buy_quote": 165072.0943 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 402.3, "high": 405.3, "low": 400.3, "close": 401.0, "volume": 751.239, "close_time": 1749110399999, "quote_volume": 302652.1071, "trades": 2585, "taker_buy_base": 429.021, "taker_buy_quote": 172834.0181 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 401.1, "high": 401.9, "low": 396.7, "close": 401.0, "volume": 770.699, "close_time": 1749124799999, "quote_volume": 308258.0453, "trades": 2714, "taker_buy_base": 448.457, "taker_buy_quote": 179397.0031 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 401.0, "high": 405.2, "low": 396.5, "close": 403.2, "volume": 1155.466, "close_time": 1749139199999, "quote_volume": 464745.8357, "trades": 4238, "taker_buy_base": 601.566, "taker_buy_quote": 242096.69 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 403.1, "high": 403.8, "low": 389.3, "close": 392.3, "volume": 1629.982, "close_time": 1749153599999, "quote_volume": 646168.3273, "trades": 7000, "taker_buy_base": 765.334, "taker_buy_quote": 303547.7384 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 392.4, "high": 393.6, "low": 377.9, "close": 385.3, "volume": 1668.12, "close_time": 1749167999999, "quote_volume": 639881.3239, "trades": 6376, "taker_buy_base": 872.578, "taker_buy_quote": 334676.3108 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 385.5, "high": 386.8, "low": 380.7, "close": 384.6, "volume": 809.718, "close_time": 1749182399999, "quote_volume": 310515.8157, "trades": 2646, "taker_buy_base": 422.667, "taker_buy_quote": 162121.6944 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 384.7, "high": 388.6, "low": 383.4, "close": 386.6, "volume": 859.268, "close_time": 1749196799999, "quote_volume": 331815.8662, "trades": 2840, "taker_buy_base": 450.752, "taker_buy_quote": 174049.9458 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 386.7, "high": 388.2, "low": 383.7, "close": 386.1, "volume": 1039.533, "close_time": 1749211199999, "quote_volume": 401614.9863, "trades": 3188, "taker_buy_base": 707.167, "taker_buy_quote": 273200.0487 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 386.3, "high": 396.1, "low": 385.6, "close": 395.0, "volume": 1168.776, "close_time": 1749225599999, "quote_volume": 456081.9409, "trades": 4109, "taker_buy_base": 616.218, "taker_buy_quote": 240488.406 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 395.1, "high": 399.9, "low": 392.2, "close": 397.0, "volume": 964.454, "close_time": 1749239999999, "quote_volume": 381557.0629, "trades": 3135, "taker_buy_base": 512.839, "taker_buy_quote": 202910.4508 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 397.1, "high": 399.8, "low": 395.3, "close": 396.1, "volume": 974.671, "close_time": 1749254399999, "quote_volume": 387305.824, "trades": 2920, "taker_buy_base": 556.466, "taker_buy_quote": 221117.6737 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 396.1, "high": 399.5, "low": 394.2, "close": 396.4, "volume": 592.788, "close_time": 1749268799999, "quote_volume": 234906.7789, "trades": 1732, "taker_buy_base": 301.724, "taker_buy_quote": 119577.3185 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 396.5, "high": 407.8, "low": 394.8, "close": 406.9, "volume": 1204.435, "close_time": 1749283199999, "quote_volume": 481412.5168, "trades": 3294, "taker_buy_base": 707.349, "taker_buy_quote": 282797.4852 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 407.0, "high": 410.7, "low": 404.0, "close": 409.6, "volume": 948.848, "close_time": 1749297599999, "quote_volume": 386783.4109, "trades": 2704, "taker_buy_base": 484.552, "taker_buy_quote": 197535.8672 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 409.3, "high": 411.8, "low": 406.7, "close": 409.2, "volume": 873.657, "close_time": 1749311999999, "quote_volume": 357607.2595, "trades": 2270, "taker_buy_base": 487.066, "taker_buy_quote": 199361.7782 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 409.3, "high": 411.6, "low": 406.1, "close": 407.4, "volume": 658.887, "close_time": 1749326399999, "quote_volume": 269465.0744, "trades": 1622, "taker_buy_base": 348.611, "taker_buy_quote": 142596.7663 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 407.4, "high": 410.5, "low": 406.7, "close": 409.7, "volume": 758.63, "close_time": 1749340799999, "quote_volume": 310210.6883, "trades": 2177, "taker_buy_base": 427.507, "taker_buy_quote": 174805.7804 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 409.7, "high": 411.8, "low": 407.7, "close": 409.1, "volume": 813.134, "close_time": 1749355199999, "quote_volume": 333433.9634, "trades": 2108, "taker_buy_base": 431.252, "taker_buy_quote": 176865.034 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 408.9, "high": 410.8, "low": 406.6, "close": 409.4, "volume": 725.15, "close_time": 1749369599999, "quote_volume": 296210.9557, "trades": 2003, "taker_buy_base": 389.999, "taker_buy_quote": 159318.0127 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 409.4, "high": 416.0, "low": 408.1, "close": 415.1, "volume": 877.981, "close_time": 1749383999999, "quote_volume": 360998.062, "trades": 2492, "taker_buy_base": 480.344, "taker_buy_quote": 197595.9748 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 415.4, "high": 418.8, "low": 412.7, "close": 417.9, "volume": 1086.506, "close_time": 1749398399999, "quote_volume": 451591.8758, "trades": 3155, "taker_buy_base": 636.889, "taker_buy_quote": 264771.793 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 417.9, "high": 419.9, "low": 414.9, "close": 415.9, "volume": 809.12, "close_time": 1749412799999, "quote_volume": 337363.2174, "trades": 2331, "taker_buy_base": 426.779, "taker_buy_quote": 177964.153 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 416.1, "high": 416.2, "low": 411.0, "close": 411.1, "volume": 859.14, "close_time": 1749427199999, "quote_volume": 355836.3786, "trades": 2889, "taker_buy_base": 475.878, "taker_buy_quote": 197122.3337 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 411.2, "high": 417.7, "low": 410.9, "close": 414.8, "volume": 921.92, "close_time": 1749441599999, "quote_volume": 382054.0032, "trades": 2533, "taker_buy_base": 516.678, "taker_buy_quote": 214136.9305 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 414.6, "high": 418.2, "low": 412.5, "close": 415.6, "volume": 825.812, "close_time": 1749455999999, "quote_volume": 342721.9571, "trades": 2362, "taker_buy_base": 446.654, "taker_buy_quote": 185368.5217 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 415.7, "high": 425.4, "low": 415.7, "close": 419.4, "volume": 2201.768, "close_time": 1749470399999, "quote_volume": 924638.754, "trades": 5564, "taker_buy_base": 973.45, "taker_buy_quote": 409278.7675 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 419.5, "high": 421.4, "low": 417.0, "close": 418.6, "volume": 1315.962, "close_time": 1749484799999, "quote_volume": 551348.3062, "trades": 3875, "taker_buy_base": 653.464, "taker_buy_quote": 273825.7471 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 418.6, "high": 426.6, "low": 418.2, "close": 422.1, "volume": 1240.928, "close_time": 1749499199999, "quote_volume": 524652.8988, "trades": 3764, "taker_buy_base": 732.353, "taker_buy_quote": 309616.0031 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 421.9, "high": 430.1, "low": 421.2, "close": 425.4, "volume": 1256.038, "close_time": 1749513599999, "quote_volume": 535490.4753, "trades": 3300, "taker_buy_base": 629.137, "taker_buy_quote": 268043.77 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 425.2, "high": 429.1, "low": 422.0, "close": 425.1, "volume": 2456.397, "close_time": 1749527999999, "quote_volume": 1044057.2577, "trades": 4718, "taker_buy_base": 1567.135, "taker_buy_quote": 665718.5972 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 425.2, "high": 425.9, "low": 418.2, "close": 419.5, "volume": 1632.518, "close_time": 1749542399999, "quote_volume": 688074.2542, "trades": 4060, "taker_buy_base": 804.384, "taker_buy_quote": 339001.94 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 419.5, "high": 431.9, "low": 418.8, "close": 430.5, "volume": 1821.513, "close_time": 1749556799999, "quote_volume": 773545.6888, "trades": 4864, "taker_buy_base": 1086.886, "taker_buy_quote": 461633.716 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 430.6, "high": 435.1, "low": 425.5, "close": 429.2, "volume": 2274.286, "close_time": 1749571199999, "quote_volume": 981981.1044, "trades": 6316, "taker_buy_base": 1282.526, "taker_buy_quote": 554167.6582 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 429.2, "high": 438.3, "low": 428.1, "close": 436.3, "volume": 1800.172, "close_time": 1749585599999, "quote_volume": 779257.1849, "trades": 5704, "taker_buy_base": 1020.633, "taker_buy_quote": 441872.503 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 435.8, "high": 443.5, "low": 434.5, "close": 438.3, "volume": 1823.666, "close_time": 1749599999999, "quote_volume": 800705.1323, "trades": 4796, "taker_buy_base": 1093.929, "taker_buy_quote": 480592.0968 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 438.2, "high": 447.3, "low": 436.3, "close": 440.3, "volume": 3947.682, "close_time": 1749614399999, "quote_volume": 1744454.2897, "trades": 10246, "taker_buy_base": 2347.614, "taker_buy_quote": 1037467.0506 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 440.4, "high": 445.6, "low": 439.2, "close": 444.6, "volume": 1429.254, "close_time": 1749628799999, "quote_volume": 632763.3621, "trades": 4440, "taker_buy_base": 687.241, "taker_buy_quote": 304138.7512 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 444.6, "high": 447.0, "low": 437.2, "close": 443.5, "volume": 2302.266, "close_time": 1749643199999, "quote_volume": 1020303.5333, "trades": 7730, "taker_buy_base": 1193.495, "taker_buy_quote": 528987.2999 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 443.5, "high": 445.9, "low": 440.6, "close": 444.6, "volume": 1506.046, "close_time": 1749657599999, "quote_volume": 668589.1039, "trades": 5431, "taker_buy_base": 812.705, "taker_buy_quote": 360771.1413 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 444.6, "high": 445.8, "low": 428.1, "close": 430.0, "volume": 3932.878, "close_time": 1749671999999, "quote_volume": 1721028.3896, "trades": 11446, "taker_buy_base": 2119.577, "taker_buy_quote": 927736.5088 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 429.8, "high": 432.0, "low": 421.9, "close": 429.0, "volume": 1734.546, "close_time": 1749686399999, "quote_volume": 741658.9173, "trades": 5685, "taker_buy_base": 933.084, "taker_buy_quote": 399030.5044 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 429.0, "high": 431.8, "low": 425.6, "close": 429.9, "volume": 1496.095, "close_time": 1749700799999, "quote_volume": 640726.2179, "trades": 4740, "taker_buy_base": 847.023, "taker_buy_quote": 362762.7237 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 430.0, "high": 433.1, "low": 427.8, "close": 429.3, "volume": 1214.166, "close_time": 1749715199999, "quote_volume": 522727.9093, "trades": 4234, "taker_buy_base": 657.222, "taker_buy_quote": 283006.3451 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 429.0, "high": 436.4, "low": 425.9, "close": 427.4, "volume": 2485.323, "close_time": 1749729599999, "quote_volume": 1067930.561, "trades": 8332, "taker_buy_base": 1188.718, "taker_buy_quote": 510574.5174 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 427.4, "high": 435.4, "low": 426.7, "close": 432.5, "volume": 1531.715, "close_time": 1749743999999, "quote_volume": 661780.1256, "trades": 4911, "taker_buy_base": 838.463, "taker_buy_quote": 362217.8961 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 432.5, "high": 441.9, "low": 431.1, "close": 432.0, "volume": 1358.518, "close_time": 1749758399999, "quote_volume": 594595.1414, "trades": 5577, "taker_buy_base": 749.04, "taker_buy_quote": 327959.7479 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 431.9, "high": 432.2, "low": 423.7, "close": 424.2, "volume": 1136.697, "close_time": 1749772799999, "quote_volume": 486541.8937, "trades": 5289, "taker_buy_base": 598.676, "taker_buy_quote": 256295.9369 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 424.1, "high": 424.4, "low": 398.2, "close": 404.1, "volume": 2951.97, "close_time": 1749787199999, "quote_volume": 1199782.486, "trades": 12099, "taker_buy_base": 1416.348, "taker_buy_quote": 575283.5452 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 403.6, "high": 423.8, "low": 399.8, "close": 416.4, "volume": 2412.895, "close_time": 1749801599999, "quote_volume": 990376.6584, "trades": 8973, "taker_buy_base": 1412.236, "taker_buy_quote": 579777.4008 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 416.5, "high": 423.9, "low": 412.1, "close": 421.4, "volume": 1719.622, "close_time": 1749815999999, "quote_volume": 716229.0572, "trades": 5851, "taker_buy_base": 932.605, "taker_buy_quote": 388473.2164 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 421.4, "high": 426.3, "low": 416.9, "close": 424.4, "volume": 1454.057, "close_time": 1749830399999, "quote_volume": 612378.2839, "trades": 5280, "taker_buy_base": 782.864, "taker_buy_quote": 329863.626 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 424.6, "high": 437.0, "low": 423.2, "close": 434.3, "volume": 2140.105, "close_time": 1749844799999, "quote_volume": 923082.7635, "trades": 7557, "taker_buy_base": 1172.831, "taker_buy_quote": 505959.4892 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 434.4, "high": 454.1, "low": 433.9, "close": 449.1, "volume": 3053.298, "close_time": 1749859199999, "quote_volume": 1352761.2643, "trades": 10888, "taker_buy_base": 1758.922, "taker_buy_quote": 779454.0976 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 449.2, "high": 450.3, "low": 443.2, "close": 443.6, "volume": 1611.048, "close_time": 1749873599999, "quote_volume": 718709.7846, "trades": 4157, "taker_buy_base": 757.549, "taker_buy_quote": 337918.9337 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 443.6, "high": 443.6, "low": 433.0, "close": 434.1, "volume": 811.756, "close_time": 1749887999999, "quote_volume": 355040.1602, "trades": 3002, "taker_buy_base": 370.411, "taker_buy_quote": 162102.1827 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 434.3, "high": 438.7, "low": 430.9, "close": 435.9, "volume": 1017.732, "close_time": 1749902399999, "quote_volume": 441748.7025, "trades": 3502, "taker_buy_base": 449.119, "taker_buy_quote": 195013.0362 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 435.7, "high": 438.7, "low": 431.7, "close": 432.3, "volume": 508.859, "close_time": 1749916799999, "quote_volume": 221362.4183, "trades": 1869, "taker_buy_base": 243.087, "taker_buy_quote": 105736.8427 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 432.1, "high": 432.4, "low": 423.6, "close": 424.5, "volume": 1086.209, "close_time": 1749931199999, "quote_volume": 465196.73, "trades": 3581, "taker_buy_base": 587.154, "taker_buy_quote": 251608.0912 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 424.4, "high": 435.4, "low": 421.3, "close": 431.2, "volume": 969.106, "close_time": 1749945599999, "quote_volume": 415125.9419, "trades": 3988, "taker_buy_base": 609.161, "taker_buy_quote": 261135.5693 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 431.5, "high": 438.2, "low": 431.5, "close": 437.4, "volume": 1026.127, "close_time": 1749959999999, "quote_volume": 446263.3692, "trades": 3793, "taker_buy_base": 487.179, "taker_buy_quote": 212080.3956 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 437.0, "high": 451.8, "low": 437.0, "close": 442.4, "volume": 1641.341, "close_time": 1749974399999, "quote_volume": 729395.8621, "trades": 6106, "taker_buy_base": 962.234, "taker_buy_quote": 427608.6149 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 442.1, "high": 447.7, "low": 437.4, "close": 444.0, "volume": 1507.759, "close_time": 1749988799999, "quote_volume": 665220.2435, "trades": 4961, "taker_buy_base": 848.874, "taker_buy_quote": 374518.8608 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 444.3, "high": 462.2, "low": 442.5, "close": 458.7, "volume": 2623.917, "close_time": 1750003199999, "quote_volume": 1190205.5381, "trades": 9421, "taker_buy_base": 1491.562, "taker_buy_quote": 676450.3774 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 458.5, "high": 469.9, "low": 456.9, "close": 461.5, "volume": 2185.751, "close_time": 1750017599999, "quote_volume": 1010475.0367, "trades": 6875, "taker_buy_base": 1210.718, "taker_buy_quote": 560215.2864 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 461.6, "high": 466.5, "low": 458.4, "close": 460.4, "volume": 1578.132, "close_time": 1750031999999, "quote_volume": 729395.842, "trades": 4630, "taker_buy_base": 777.192, "taker_buy_quote": 359281.0837 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 460.6, "high": 464.2, "low": 452.3, "close": 454.4, "volume": 2342.072, "close_time": 1750046399999, "quote_volume": 1073363.7554, "trades": 6833, "taker_buy_base": 1247.995, "taker_buy_quote": 572508.6523 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 454.5, "high": 458.8, "low": 453.6, "close": 457.7, "volume": 864.863, "close_time": 1750060799999, "quote_volume": 394893.7254, "trades": 2564, "taker_buy_base": 439.243, "taker_buy_quote": 200518.9852 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 457.6, "high": 458.3, "low": 451.6, "close": 453.4, "volume": 835.523, "close_time": 1750075199999, "quote_volume": 379978.2191, "trades": 2461, "taker_buy_base": 422.568, "taker_buy_quote": 192160.9845 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 453.4, "high": 474.5, "low": 451.8, "close": 467.0, "volume": 3877.758, "close_time": 1750089599999, "quote_volume": 1806821.4947, "trades": 13865, "taker_buy_base": 2281.222, "taker_buy_quote": 1063153.0269 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 467.1, "high": 476.6, "low": 464.5, "close": 473.9, "volume": 1783.029, "close_time": 1750103999999, "quote_volume": 837838.1671, "trades": 5270, "taker_buy_base": 1056.413, "taker_buy_quote": 497073.6434 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 473.9, "high": 475.9, "low": 462.4, "close": 463.9, "volume": 1192.887, "close_time": 1750118399999, "quote_volume": 561154.672, "trades": 4591, "taker_buy_base": 551.388, "taker_buy_quote": 259772.2612 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 463.8, "high": 483.4, "low": 461.2, "close": 480.8, "volume": 1935.156, "close_time": 1750132799999, "quote_volume": 910468.0403, "trades": 7326, "taker_buy_base": 1151.557, "taker_buy_quote": 542128.9446 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 480.8, "high": 482.2, "low": 474.0, "close": 476.4, "volume": 867.561, "close_time": 1750147199999, "quote_volume": 414290.1311, "trades": 3552, "taker_buy_base": 428.036, "taker_buy_quote": 204478.1271 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 476.3, "high": 479.2, "low": 464.4, "close": 465.6, "volume": 1392.796, "close_time": 1750161599999, "quote_volume": 654525.9378, "trades": 4864, "taker_buy_base": 590.979, "taker_buy_quote": 277936.9432 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 465.7, "high": 475.2, "low": 460.4, "close": 463.6, "volume": 1864.756, "close_time": 1750175999999, "quote_volume": 869916.7389, "trades": 6709, "taker_buy_base": 947.044, "taker_buy_quote": 442011.0568 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 463.7, "high": 474.5, "low": 456.2, "close": 473.4, "volume": 1640.879, "close_time": 1750190399999, "quote_volume": 762899.9604, "trades": 5693, "taker_buy_base": 820.151, "taker_buy_quote": 381880.5109 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 473.5, "high": 474.6, "low": 462.6, "close": 462.6, "volume": 701.795, "close_time": 1750204799999, "quote_volume": 329161.7581, "trades": 2752, "taker_buy_base": 337.251, "taker_buy_quote": 158135.982 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 462.6, "high": 481.3, "low": 462.5, "close": 475.9, "volume": 2151.979, "close_time": 1750219199999, "quote_volume": 1021801.7845, "trades": 7632, "taker_buy_base": 1305.249, "taker_buy_quote": 620112.6302 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 475.9, "high": 478.4, "low": 469.1, "close": 470.5, "volume": 926.761, "close_time": 1750233599999, "quote_volume": 439843.5637, "trades": 3579, "taker_buy_base": 486.824, "taker_buy_quote": 231042.44 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 470.8, "high": 472.7, "low": 463.6, "close": 468.9, "volume": 900.885, "close_time": 1750247999999, "quote_volume": 421903.3702, "trades": 3616, "taker_buy_base": 455.634, "taker_buy_quote": 213394.3816 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 468.8, "high": 469.9, "low": 460.1, "close": 464.7, "volume": 1254.821, "close_time": 1750262399999, "quote_volume": 582900.7468, "trades": 4443, "taker_buy_base": 600.831, "taker_buy_quote": 279262.3541 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 464.9, "high": 464.9, "low": 456.5, "close": 457.8, "volume": 1101.69, "close_time": 1750276799999, "quote_volume": 507289.8728, "trades": 3976, "taker_buy_base": 475.229, "taker_buy_quote": 218874.3527 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 457.8, "high": 469.2, "low": 457.1, "close": 459.9, "volume": 708.252, "close_time": 1750291199999, "quote_volume": 326930.4504, "trades": 2910, "taker_buy_base": 323.13, "taker_buy_quote": 149161.3226 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 459.9, "high": 462.1, "low": 453.3, "close": 459.0, "volume": 735.34, "close_time": 1750305599999, "quote_volume": 336370.4979, "trades": 2999, "taker_buy_base": 326.527, "taker_buy_quote": 149443.2406 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 459.1, "high": 464.5, "low": 458.1, "close": 459.0, "volume": 483.379, "close_time": 1750319999999, "quote_volume": 223141.3372, "trades": 2338, "taker_buy_base": 256.391, "taker_buy_quote": 118390.0062 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 458.9, "high": 467.3, "low": 458.3, "close": 465.5, "volume": 1558.602, "close_time": 1750334399999, "quote_volume": 720573.3453, "trades": 5513, "taker_buy_base": 961.898, "taker_buy_quote": 444379.2939 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 465.6, "high": 489.9, "low": 465.0, "close": 484.2, "volume": 3812.896, "close_time": 1750348799999, "quote_volume": 1831985.7898, "trades": 13551, "taker_buy_base": 2197.53, "taker_buy_quote": 1056695.7288 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 484.3, "high": 497.6, "low": 482.6, "close": 495.3, "volume": 2923.041, "close_time": 1750363199999, "quote_volume": 1436633.0814, "trades": 9307, "taker_buy_base": 1466.135, "taker_buy_quote": 720618.5588 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 495.3, "high": 503.2, "low": 489.4, "close": 497.2, "volume": 2413.717, "close_time": 1750377599999, "quote_volume": 1200064.5842, "trades": 7845, "taker_buy_base": 1315.114, "taker_buy_quote": 654095.1154 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 497.3, "high": 500.7, "low": 489.7, "close": 491.1, "volume": 2221.009, "close_time": 1750391999999, "quote_volume": 1100842.5234, "trades": 7113, "taker_buy_base": 1231.827, "taker_buy_quote": 610847.4789 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 491.2, "high": 494.0, "low": 487.4, "close": 490.1, "volume": 1164.768, "close_time": 1750406399999, "quote_volume": 572579.4624, "trades": 4001, "taker_buy_base": 625.131, "taker_buy_quote": 307400.2925 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 490.4, "high": 496.5, "low": 484.6, "close": 486.0, "volume": 1481.813, "close_time": 1750420799999, "quote_volume": 726182.7805, "trades": 4361, "taker_buy_base": 815.317, "taker_buy_quote": 399694.9229 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 485.7, "high": 489.2, "low": 481.5, "close": 482.1, "volume": 1384.252, "close_time": 1750435199999, "quote_volume": 671373.4248, "trades": 3532, "taker_buy_base": 715.519, "taker_buy_quote": 347023.4203 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 482.1, "high": 488.5, "low": 475.0, "close": 480.6, "volume": 2727.207, "close_time": 1750449599999, "quote_volume": 1310634.722, "trades": 7895, "taker_buy_base": 1257.691, "taker_buy_quote": 605032.5585 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 480.5, "high": 483.4, "low": 472.2, "close": 474.0, "volume": 1677.27, "close_time": 1750463999999, "quote_volume": 799913.786, "trades": 5536, "taker_buy_base": 949.218, "taker_buy_quote": 452943.4036 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 473.9, "high": 473.9, "low": 464.7, "close": 469.3, "volume": 2216.498, "close_time": 1750478399999, "quote_volume": 1040058.1237, "trades": 6518, "taker_buy_base": 1157.837, "taker_buy_quote": 543025.2055 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 469.3, "high": 475.6, "low": 468.6, "close": 470.0, "volume": 1532.099, "close_time": 1750492799999, "quote_volume": 722838.8628, "trades": 5745, "taker_buy_base": 883.266, "taker_buy_quote": 416852.6365 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 470.0, "high": 473.7, "low": 466.1, "close": 471.8, "volume": 1720.486, "close_time": 1750507199999, "quote_volume": 810171.1926, "trades": 6686, "taker_buy_base": 927.038, "taker_buy_quote": 436627.0267 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 471.6, "high": 476.3, "low": 468.6, "close": 471.1, "volume": 1946.467, "close_time": 1750521599999, "quote_volume": 919204.5126, "trades": 7266, "taker_buy_base": 1057.233, "taker_buy_quote": 499347.1776 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 471.1, "high": 478.2, "low": 468.6, "close": 469.5, "volume": 1913.596, "close_time": 1750535999999, "quote_volume": 907747.3784, "trades": 6494, "taker_buy_base": 1038.425, "taker_buy_quote": 492573.8132 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 470.0, "high": 477.7, "low": 458.0, "close": 467.4, "volume": 1923.567, "close_time": 1750550399999, "quote_volume": 898042.4851, "trades": 7286, "taker_buy_base": 978.469, "taker_buy_quote": 456990.0381 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 467.7, "high": 470.9, "low": 459.8, "close": 463.7, "volume": 2143.643, "close_time": 1750564799999, "quote_volume": 996494.7839, "trades": 7642, "taker_buy_base": 1141.84, "taker_buy_quote": 531140.8945 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 463.8, "high": 468.0, "low": 458.8, "close": 460.0, "volume": 783.526, "close_time": 1750579199999, "quote_volume": 362669.599, "trades": 3250, "taker_buy_base": 408.023, "taker_buy_quote": 188936.1102 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 460.0, "high": 470.4, "low": 458.5, "close": 465.1, "volume": 1243.252, "close_time": 1750593599999, "quote_volume": 578209.0243, "trades": 4399, "taker_buy_base": 679.146, "taker_buy_quote": 315977.7874 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 464.4, "high": 467.0, "low": 444.5, "close": 445.9, "volume": 4716.258, "close_time": 1750607999999, "quote_volume": 2141289.0186, "trades": 17851, "taker_buy_base": 2465.018, "taker_buy_quote": 1119336.0263 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 445.9, "high": 456.0, "low": 442.9, "close": 444.8, "volume": 1557.291, "close_time": 1750622399999, "quote_volume": 698237.8379, "trades": 5768, "taker_buy_base": 896.518, "taker_buy_quote": 402030.4319 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 444.6, "high": 459.2, "low": 437.0, "close": 455.2, "volume": 1942.872, "close_time": 1750636799999, "quote_volume": 873871.9394, "trades": 7084, "taker_buy_base": 1033.728, "taker_buy_quote": 465287.3879 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 455.1, "high": 456.4, "low": 446.0, "close": 449.7, "volume": 1467.317, "close_time": 1750651199999, "quote_volume": 661968.4461, "trades": 5418, "taker_buy_base": 764.292, "taker_buy_quote": 344831.262 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 449.7, "high": 459.2, "low": 449.0, "close": 454.3, "volume": 1718.298, "close_time": 1750665599999, "quote_volume": 780789.8567, "trades": 6714, "taker_buy_base": 937.342, "taker_buy_quote": 426100.2769 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 454.3, "high": 456.3, "low": 450.8, "close": 453.6, "volume": 1346.991, "close_time": 1750679999999, "quote_volume": 611083.1346, "trades": 5052, "taker_buy_base": 729.355, "taker_buy_quote": 330944.4165 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 453.6, "high": 458.5, "low": 442.6, "close": 445.2, "volume": 2483.843, "close_time": 1750694399999, "quote_volume": 1123472.05, "trades": 7237, "taker_buy_base": 1273.739, "taker_buy_quote": 575889.3356 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 445.4, "high": 456.1, "low": 437.9, "close": 455.0, "volume": 3265.689, "close_time": 1750708799999, "quote_volume": 1465377.6679, "trades": 8260, "taker_buy_base": 1695.528, "taker_buy_quote": 760263.4325 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 455.1, "high": 469.9, "low": 452.5, "close": 463.0, "volume": 2399.346, "close_time": 1750723199999, "quote_volume": 1107321.944, "trades": 7029, "taker_buy_base": 1324.002, "taker_buy_quote": 611020.4843 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 462.9, "high": 463.7, "low": 456.5, "close": 459.0, "volume": 1740.01, "close_time": 1750737599999, "quote_volume": 799388.2003, "trades": 5507, "taker_buy_base": 918.7, "taker_buy_quote": 422111.6159 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 458.9, "high": 462.6, "low": 454.1, "close": 454.9, "volume": 1831.645, "close_time": 1750751999999, "quote_volume": 840469.4118, "trades": 5505, "taker_buy_base": 908.77, "taker_buy_quote": 417096.6011 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 454.8, "high": 467.6, "low": 454.1, "close": 465.9, "volume": 2320.863, "close_time": 1750766399999, "quote_volume": 1072969.6384, "trades": 6712, "taker_buy_base": 1249.426, "taker_buy_quote": 577722.6961 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 465.8, "high": 466.3, "low": 449.8, "close": 449.9, "volume": 2183.203, "close_time": 1750780799999, "quote_volume": 1003467.9251, "trades": 6918, "taker_buy_base": 1023.149, "taker_buy_quote": 470088.2634 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 449.9, "high": 454.8, "low": 449.1, "close": 451.7, "volume": 1849.923, "close_time": 1750795199999, "quote_volume": 835636.7262, "trades": 5937, "taker_buy_base": 922.581, "taker_buy_quote": 416775.1282 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 451.2, "high": 457.1, "low": 451.1, "close": 454.2, "volume": 1657.974, "close_time": 1750809599999, "quote_volume": 753138.0628, "trades": 5150, "taker_buy_base": 856.698, "taker_buy_quote": 389084.412 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 454.2, "high": 494.3, "low": 453.7, "close": 472.1, "volume": 4217.438, "close_time": 1750823999999, "quote_volume": 1998551.2618, "trades": 16697, "taker_buy_base": 2425.853, "taker_buy_quote": 1148603.907 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 472.3, "high": 483.5, "low": 469.4, "close": 481.5, "volume": 3076.835, "close_time": 1750838399999, "quote_volume": 1468633.1384, "trades": 10840, "taker_buy_base": 1719.151, "taker_buy_quote": 820473.1294 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 481.6, "high": 484.0, "low": 475.4, "close": 480.2, "volume": 3308.507, "close_time": 1750852799999, "quote_volume": 1584760.1603, "trades": 10649, "taker_buy_base": 1809.928, "taker_buy_quote": 867327.3374 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 480.0, "high": 482.9, "low": 475.3, "close": 480.8, "volume": 3243.927, "close_time": 1750867199999, "quote_volume": 1557545.9979, "trades": 9803, "taker_buy_base": 1962.24, "taker_buy_quote": 942292.1585 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 480.7, "high": 487.3, "low": 480.3, "close": 486.8, "volume": 2411.112, "close_time": 1750881599999, "quote_volume": 1165054.1058, "trades": 7397, "taker_buy_base": 1524.913, "taker_buy_quote": 736852.6783 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 486.8, "high": 495.0, "low": 481.1, "close": 483.1, "volume": 2317.416, "close_time": 1750895999999, "quote_volume": 1127905.9333, "trades": 7540, "taker_buy_base": 1396.99, "taker_buy_quote": 680343.2351 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 483.0, "high": 491.5, "low": 481.8, "close": 490.9, "volume": 2139.398, "close_time": 1750910399999, "quote_volume": 1038105.2208, "trades": 6129, "taker_buy_base": 1159.544, "taker_buy_quote": 562791.6281 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 490.9, "high": 507.0, "low": 488.2, "close": 499.9, "volume": 2987.478, "close_time": 1750924799999, "quote_volume": 1489993.6888, "trades": 9515, "taker_buy_base": 1905.691, "taker_buy_quote": 950580.3139 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 499.7, "high": 506.3, "low": 493.5, "close": 494.8, "volume": 2362.518, "close_time": 1750939199999, "quote_volume": 1180527.3165, "trades": 8367, "taker_buy_base": 1061.178, "taker_buy_quote": 530053.6313 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 495.0, "high": 499.0, "low": 488.8, "close": 491.8, "volume": 2061.123, "close_time": 1750953599999, "quote_volume": 1016968.291, "trades": 6437, "taker_buy_base": 1193.996, "taker_buy_quote": 589277.9856 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 491.6, "high": 495.0, "low": 490.6, "close": 491.9, "volume": 1517.58, "close_time": 1750967999999, "quote_volume": 747653.0932, "trades": 5522, "taker_buy_base": 980.032, "taker_buy_quote": 482851.9349 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 491.8, "high": 495.1, "low": 488.1, "close": 489.3, "volume": 1554.087, "close_time": 1750982399999, "quote_volume": 763412.8363, "trades": 5481, "taker_buy_base": 878.272, "taker_buy_quote": 431328.2932 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 489.4, "high": 498.7, "low": 484.0, "close": 495.9, "volume": 2215.908, "close_time": 1750996799999, "quote_volume": 1089478.6197, "trades": 6560, "taker_buy_base": 1272.882, "taker_buy_quote": 626047.6904 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 495.9, "high": 505.8, "low": 492.0, "close": 498.7, "volume": 1892.616, "close_time": 1751011199999, "quote_volume": 943556.4923, "trades": 6935, "taker_buy_base": 1062.622, "taker_buy_quote": 530082.9499 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 498.7, "high": 500.0, "low": 494.7, "close": 495.9, "volume": 1699.122, "close_time": 1751025599999, "quote_volume": 845046.7673, "trades": 5716, "taker_buy_base": 1006.803, "taker_buy_quote": 500741.4787 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 495.9, "high": 501.4, "low": 489.8, "close": 499.9, "volume": 2079.828, "close_time": 1751039999999, "quote_volume": 1026056.6769, "trades": 6841, "taker_buy_base": 1204.57, "taker_buy_quote": 594402.7672 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 500.0, "high": 510.5, "low": 499.0, "close": 501.3, "volume": 1794.464, "close_time": 1751054399999, "quote_volume": 904200.2182, "trades": 6090, "taker_buy_base": 1065.914, "taker_buy_quote": 537360.6299 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 501.1, "high": 509.1, "low": 500.9, "close": 505.1, "volume": 1455.265, "close_time": 1751068799999, "quote_volume": 735050.1707, "trades": 4252, "taker_buy_base": 792.532, "taker_buy_quote": 400282.5036 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 505.1, "high": 505.5, "low": 500.2, "close": 501.1, "volume": 1160.009, "close_time": 1751083199999, "quote_volume": 582691.1292, "trades": 4036, "taker_buy_base": 632.561, "taker_buy_quote": 317694.4657 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 501.4, "high": 502.6, "low": 497.0, "close": 497.4, "volume": 1085.202, "close_time": 1751097599999, "quote_volume": 541774.3057, "trades": 3305, "taker_buy_base": 638.562, "taker_buy_quote": 318830.3803 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 497.2, "high": 499.5, "low": 494.9, "close": 495.5, "volume": 1006.002, "close_time": 1751111999999, "quote_volume": 499778.5763, "trades": 3194, "taker_buy_base": 532.168, "taker_buy_quote": 264414.7392 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 495.6, "high": 495.6, "low": 489.0, "close": 489.6, "volume": 1357.654, "close_time": 1751126399999, "quote_volume": 667617.2908, "trades": 3415, "taker_buy_base": 762.108, "taker_buy_quote": 374679.0836 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 489.6, "high": 494.0, "low": 487.2, "close": 490.9, "volume": 1494.395, "close_time": 1751140799999, "quote_volume": 733158.7439, "trades": 3615, "taker_buy_base": 812.787, "taker_buy_quote": 398803.024 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 490.9, "high": 493.1, "low": 490.7, "close": 491.5, "volume": 943.521, "close_time": 1751155199999, "quote_volume": 464099.0061, "trades": 2586, "taker_buy_base": 552.944, "taker_buy_quote": 271955.2903 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 491.3, "high": 495.2, "low": 488.7, "close": 492.3, "volume": 1570.556, "close_time": 1751169599999, "quote_volume": 771420.9182, "trades": 3331, "taker_buy_base": 860.622, "taker_buy_quote": 422791.8667 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 492.2, "high": 494.8, "low": 488.9, "close": 489.8, "volume": 773.923, "close_time": 1751183999999, "quote_volume": 380349.5421, "trades": 1913, "taker_buy_base": 421.477, "taker_buy_quote": 207126.4544 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 489.8, "high": 496.6, "low": 489.7, "close": 495.8, "volume": 1207.081, "close_time": 1751198399999, "quote_volume": 594863.3388, "trades": 2996, "taker_buy_base": 628.557, "taker_buy_quote": 309877.3235 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 495.7, "high": 498.5, "low": 489.0, "close": 490.8, "volume": 1677.797, "close_time": 1751212799999, "quote_volume": 826740.5046, "trades": 3294, "taker_buy_base": 1033.093, "taker_buy_quote": 509211.5201 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 490.6, "high": 492.7, "low": 489.2, "close": 489.8, "volume": 1266.031, "close_time": 1751227199999, "quote_volume": 621615.2103, "trades": 2989, "taker_buy_base": 788.902, "taker_buy_quote": 387389.3394 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 490.0, "high": 509.1, "low": 489.8, "close": 504.4, "volume": 2338.025, "close_time": 1751241599999, "quote_volume": 1169090.0156, "trades": 5936, "taker_buy_base": 1230.515, "taker_buy_quote": 614888.2435 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 504.5, "high": 504.7, "low": 498.8, "close": 501.5, "volume": 756.2, "close_time": 1751255999999, "quote_volume": 379197.7987, "trades": 1978, "taker_buy_base": 388.887, "taker_buy_quote": 195027.5734 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 501.6, "high": 502.7, "low": 497.3, "close": 498.7, "volume": 567.216, "close_time": 1751270399999, "quote_volume": 283432.8659, "trades": 1702, "taker_buy_base": 271.721, "taker_buy_quote": 135807.5548 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 498.6, "high": 498.6, "low": 488.4, "close": 490.4, "volume": 794.726, "close_time": 1751284799999, "quote_volume": 390911.6458, "trades": 2574, "taker_buy_base": 387.803, "taker_buy_quote": 190801.6853 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 490.4, "high": 522.4, "low": 490.4, "close": 513.5, "volume": 3194.871, "close_time": 1751299199999, "quote_volume": 1620877.887, "trades": 9494, "taker_buy_base": 1732.129, "taker_buy_quote": 878371.8417 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 513.6, "high": 520.9, "low": 512.4, "close": 517.6, "volume": 1396.923, "close_time": 1751313599999, "quote_volume": 722399.1814, "trades": 3837, "taker_buy_base": 599.482, "taker_buy_quote": 309874.0915 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 517.5, "high": 517.5, "low": 502.8, "close": 505.8, "volume": 949.361, "close_time": 1751327999999, "quote_volume": 483671.7706, "trades": 2986, "taker_buy_base": 535.415, "taker_buy_quote": 272811.2106 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 505.8, "high": 528.2, "low": 504.7, "close": 524.4, "volume": 3201.306, "close_time": 1751342399999, "quote_volume": 1659959.3736, "trades": 9011, "taker_buy_base": 1881.267, "taker_buy_quote": 975534.835 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 524.9, "high": 528.1, "low": 520.8, "close": 527.1, "volume": 1565.122, "close_time": 1751356799999, "quote_volume": 820481.8106, "trades": 4516, "taker_buy_base": 672.516, "taker_buy_quote": 352505.6554 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 527.1, "high": 527.1, "low": 518.9, "close": 521.8, "volume": 1173.495, "close_time": 1751371199999, "quote_volume": 614543.4991, "trades": 4011, "taker_buy_base": 376.668, "taker_buy_quote": 197008.4098 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 521.9, "high": 522.0, "low": 513.2, "close": 518.6, "volume": 1104.93, "close_time": 1751385599999, "quote_volume": 571116.3629, "trades": 3889, "taker_buy_base": 600.186, "taker_buy_quote": 310283.986 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 518.8, "high": 520.8, "low": 511.8, "close": 512.0, "volume": 1687.94, "close_time": 1751399999999, "quote_volume": 873867.6817, "trades": 2774, "taker_buy_base": 1336.534, "taker_buy_quote": 692200.7598 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 511.9, "high": 513.4, "low": 498.4, "close": 500.5, "volume": 1759.072, "close_time": 1751414399999, "quote_volume": 890697.7851, "trades": 5007, "taker_buy_base": 991.627, "taker_buy_quote": 503234.045 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 500.4, "high": 504.7, "low": 498.7, "close": 503.9, "volume": 1110.225, "close_time": 1751428799999, "quote_volume": 556618.2334, "trades": 4052, "taker_buy_base": 584.548, "taker_buy_quote": 292969.9337 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 503.9, "high": 510.9, "low": 502.9, "close": 505.4, "volume": 923.18, "close_time": 1751443199999, "quote_volume": 467610.9504, "trades": 3405, "taker_buy_base": 454.652, "taker_buy_quote": 230300.5515 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 505.5, "high": 508.6, "low": 501.6, "close": 502.6, "volume": 510.368, "close_time": 1751457599999, "quote_volume": 257643.274, "trades": 2292, "taker_buy_base": 230.064, "taker_buy_quote": 116157.6011 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 502.3, "high": 506.5, "low": 498.4, "close": 503.5, "volume": 997.05, "close_time": 1751471999999, "quote_volume": 500703.8694, "trades": 3376, "taker_buy_base": 475.345, "taker_buy_quote": 238698.7125 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 503.5, "high": 512.5, "low": 503.5, "close": 507.3, "volume": 1862.556, "close_time": 1751486399999, "quote_volume": 946844.3158, "trades": 5230, "taker_buy_base": 924.855, "taker_buy_quote": 470637.0768 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 507.2, "high": 512.3, "low": 503.5, "close": 511.2, "volume": 797.277, "close_time": 1751500799999, "quote_volume": 405110.5053, "trades": 2818, "taker_buy_base": 377.871, "taker_buy_quote": 192109.785 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 511.2, "high": 515.3, "low": 500.6, "close": 502.8, "volume": 1685.332, "close_time": 1751515199999, "quote_volume": 857965.3601, "trades": 5784, "taker_buy_base": 760.12, "taker_buy_quote": 386524.921 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 502.1, "high": 511.5, "low": 500.8, "close": 506.7, "volume": 1630.251, "close_time": 1751529599999, "quote_volume": 823071.8085, "trades": 5064, "taker_buy_base": 831.129, "taker_buy_quote": 419742.8348 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 506.7, "high": 507.2, "low": 502.0, "close": 506.3, "volume": 1328.194, "close_time": 1751543999999, "quote_volume": 670177.7682, "trades": 3891, "taker_buy_base": 765.56, "taker_buy_quote": 386413.5745 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 506.2, "high": 506.3, "low": 491.3, "close": 492.7, "volume": 2171.332, "close_time": 1751558399999, "quote_volume": 1085022.3389, "trades": 6348, "taker_buy_base": 942.12, "taker_buy_quote": 471321.5131 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 493.0, "high": 499.8, "low": 491.1, "close": 496.4, "volume": 1286.753, "close_time": 1751572799999, "quote_volume": 638182.8578, "trades": 3819, "taker_buy_base": 695.105, "taker_buy_quote": 344819.1952 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 496.4, "high": 500.3, "low": 495.2, "close": 496.5, "volume": 970.847, "close_time": 1751587199999, "quote_volume": 483501.7364, "trades": 2579, "taker_buy_base": 462.523, "taker_buy_quote": 230462.5959 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 496.6, "high": 496.7, "low": 486.2, "close": 487.9, "volume": 1400.978, "close_time": 1751601599999, "quote_volume": 688244.5841, "trades": 3364, "taker_buy_base": 666.053, "taker_buy_quote": 327235.9583 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 487.8, "high": 492.5, "low": 476.1, "close": 477.0, "volume": 2391.447, "close_time": 1751615999999, "quote_volume": 1161640.1139, "trades": 4571, "taker_buy_base": 1094.947, "taker_buy_quote": 531796.9984 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 476.7, "high": 484.3, "low": 469.1, "close": 481.8, "volume": 2079.073, "close_time": 1751630399999, "quote_volume": 993737.5235, "trades": 4006, "taker_buy_base": 1135.64, "taker_buy_quote": 542896.5841 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 482.0, "high": 487.3, "low": 478.2, "close": 480.7, "volume": 2814.339, "close_time": 1751644799999, "quote_volume": 1359819.6371, "trades": 6043, "taker_buy_base": 1360.668, "taker_buy_quote": 657266.8096 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 480.6, "high": 489.8, "low": 478.2, "close": 487.8, "volume": 2989.588, "close_time": 1751659199999, "quote_volume": 1453446.9819, "trades": 8669, "taker_buy_base": 1593.119, "taker_buy_quote": 774770.9153 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 487.9, "high": 489.7, "low": 483.6, "close": 483.8, "volume": 2908.439, "close_time": 1751673599999, "quote_volume": 1413359.9673, "trades": 7985, "taker_buy_base": 1356.978, "taker_buy_quote": 659397.8121 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 484.1, "high": 488.4, "low": 483.1, "close": 484.4, "volume": 1553.068, "close_time": 1751687999999, "quote_volume": 754885.7964, "trades": 3217, "taker_buy_base": 803.577, "taker_buy_quote": 390679.4027 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 484.3, "high": 487.8, "low": 481.3, "close": 483.9, "volume": 1243.58, "close_time": 1751702399999, "quote_volume": 602626.1784, "trades": 3049, "taker_buy_base": 604.387, "taker_buy_quote": 292941.5502 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 483.8, "high": 485.3, "low": 482.2, "close": 482.7, "volume": 1061.48, "close_time": 1751716799999, "quote_volume": 513428.9173, "trades": 2490, "taker_buy_base": 574.1, "taker_buy_quote": 277737.9985 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 482.5, "high": 487.5, "low": 481.5, "close": 481.9, "volume": 680.701, "close_time": 1751731199999, "quote_volume": 329050.3039, "trades": 1818, "taker_buy_base": 334.704, "taker_buy_quote": 161772.3512 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 481.8, "high": 486.3, "low": 480.9, "close": 485.4, "volume": 1132.364, "close_time": 1751745599999, "quote_volume": 547810.7553, "trades": 3398, "taker_buy_base": 623.492, "taker_buy_quote": 301734.7953 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 485.7, "high": 490.0, "low": 484.6, "close": 489.6, "volume": 1085.719, "close_time": 1751759999999, "quote_volume": 528800.6849, "trades": 2943, "taker_buy_base": 604.214, "taker_buy_quote": 294340.1598 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 489.5, "high": 489.6, "low": 485.9, "close": 487.3, "volume": 1089.227, "close_time": 1751774399999, "quote_volume": 530545.882, "trades": 2834, "taker_buy_base": 513.608, "taker_buy_quote": 250183.2855 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 487.2, "high": 488.5, "low": 483.1, "close": 484.1, "volume": 1052.513, "close_time": 1751788799999, "quote_volume": 512384.7597, "trades": 3002, "taker_buy_base": 514.501, "taker_buy_quote": 250542.7044 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 484.5, "high": 488.3, "low": 483.0, "close": 487.1, "volume": 1200.041, "close_time": 1751803199999, "quote_volume": 583312.3744, "trades": 3014, "taker_buy_base": 611.466, "taker_buy_quote": 297262.4413 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 487.2, "high": 495.6, "low": 486.5, "close": 495.1, "volume": 1457.647, "close_time": 1751817599999, "quote_volume": 715686.9119, "trades": 3066, "taker_buy_base": 819.004, "taker_buy_quote": 402106.7159 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 495.1, "high": 498.6, "low": 494.4, "close": 497.9, "volume": 1660.053, "close_time": 1751831999999, "quote_volume": 823901.053, "trades": 3702, "taker_buy_base": 1005.831, "taker_buy_quote": 499223.4022 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 497.8, "high": 500.4, "low": 491.7, "close": 491.7, "volume": 1354.617, "close_time": 1751846399999, "quote_volume": 672072.9099, "trades": 3112, "taker_buy_base": 746.356, "taker_buy_quote": 370349.6053 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 491.7, "high": 500.3, "low": 487.6, "close": 497.3, "volume": 1919.997, "close_time": 1751860799999, "quote_volume": 952937.4018, "trades": 3892, "taker_buy_base": 1101.526, "taker_buy_quote": 546622.9391 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 497.4, "high": 499.2, "low": 495.0, "close": 495.3, "volume": 1301.824, "close_time": 1751875199999, "quote_volume": 647284.7611, "trades": 3323, "taker_buy_base": 675.983, "taker_buy_quote": 336150.0181 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 495.3, "high": 497.1, "low": 493.5, "close": 496.4, "volume": 1107.055, "close_time": 1751889599999, "quote_volume": 548668.3035, "trades": 3013, "taker_buy_base": 581.416, "taker_buy_quote": 288167.6434 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 496.1, "high": 498.9, "low": 493.9, "close": 494.3, "volume": 1158.838, "close_time": 1751903999999, "quote_volume": 574916.0575, "trades": 3167, "taker_buy_base": 591.726, "taker_buy_quote": 293594.6786 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 494.2, "high": 494.4, "low": 489.7, "close": 492.8, "volume": 1356.556, "close_time": 1751918399999, "quote_volume": 666710.9967, "trades": 3187, "taker_buy_base": 707.52, "taker_buy_quote": 347754.9306 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 492.6, "high": 496.9, "low": 491.4, "close": 496.5, "volume": 868.773, "close_time": 1751932799999, "quote_volume": 429157.8535, "trades": 1982, "taker_buy_base": 487.94, "taker_buy_quote": 241064.4373 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 496.6, "high": 499.9, "low": 494.1, "close": 496.7, "volume": 1514.505, "close_time": 1751947199999, "quote_volume": 752327.4279, "trades": 3598, "taker_buy_base": 745.226, "taker_buy_quote": 370161.3745 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 496.5, "high": 499.2, "low": 496.2, "close": 499.0, "volume": 1183.129, "close_time": 1751961599999, "quote_volume": 588512.1907, "trades": 3457, "taker_buy_base": 625.653, "taker_buy_quote": 311214.1285 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 499.0, "high": 499.8, "low": 497.3, "close": 498.8, "volume": 962.39, "close_time": 1751975999999, "quote_volume": 479772.7484, "trades": 2732, "taker_buy_base": 492.823, "taker_buy_quote": 245686.7973 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 498.8, "high": 508.5, "low": 498.7, "close": 504.4, "volume": 2468.757, "close_time": 1751990399999, "quote_volume": 1243106.9463, "trades": 6346, "taker_buy_base": 1348.393, "taker_buy_quote": 679016.9462 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 504.4, "high": 505.1, "low": 499.3, "close": 499.6, "volume": 2050.34, "close_time": 1752004799999, "quote_volume": 1029567.7768, "trades": 6789, "taker_buy_base": 1075.599, "taker_buy_quote": 540101.0536 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 499.7, "high": 502.1, "low": 497.6, "close": 501.2, "volume": 1260.415, "close_time": 1752019199999, "quote_volume": 630327.6596, "trades": 4298, "taker_buy_base": 630.053, "taker_buy_quote": 315200.4401 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 501.2, "high": 517.1, "low": 500.0, "close": 507.8, "volume": 2998.76, "close_time": 1752033599999, "quote_volume": 1520302.1323, "trades": 6970, "taker_buy_base": 1596.152, "taker_buy_quote": 809308.5173 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 507.9, "high": 511.0, "low": 507.0, "close": 507.5, "volume": 1931.957, "close_time": 1752047999999, "quote_volume": 982485.6916, "trades": 4732, "taker_buy_base": 879.353, "taker_buy_quote": 447116.5289 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 507.7, "high": 509.2, "low": 504.7, "close": 509.2, "volume": 1332.103, "close_time": 1752062399999, "quote_volume": 674933.3442, "trades": 3845, "taker_buy_base": 728.807, "taker_buy_quote": 369265.6528 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 509.1, "high": 511.0, "low": 506.3, "close": 507.0, "volume": 1922.578, "close_time": 1752076799999, "quote_volume": 977422.9663, "trades": 4804, "taker_buy_base": 921.442, "taker_buy_quote": 468468.4484 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 506.9, "high": 510.9, "low": 502.7, "close": 509.7, "volume": 1750.476, "close_time": 1752091199999, "quote_volume": 887294.302, "trades": 3921, "taker_buy_base": 912.279, "taker_buy_quote": 462704.269 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 509.7, "high": 516.7, "low": 506.5, "close": 514.6, "volume": 1946.86, "close_time": 1752105599999, "quote_volume": 995037.4474, "trades": 5132, "taker_buy_base": 1006.641, "taker_buy_quote": 514543.285 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 514.7, "high": 516.1, "low": 509.7, "close": 510.6, "volume": 1626.275, "close_time": 1752119999999, "quote_volume": 834242.9629, "trades": 4962, "taker_buy_base": 820.323, "taker_buy_quote": 420883.0584 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 510.6, "high": 516.1, "low": 509.4, "close": 515.9, "volume": 1403.233, "close_time": 1752134399999, "quote_volume": 719935.2294, "trades": 4075, "taker_buy_base": 726.955, "taker_buy_quote": 372965.488 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 515.8, "high": 519.9, "low": 514.8, "close": 516.2, "volume": 1386.096, "close_time": 1752148799999, "quote_volume": 717035.0115, "trades": 4271, "taker_buy_base": 659.92, "taker_buy_quote": 341390.5963 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 516.1, "high": 517.8, "low": 501.7, "close": 504.9, "volume": 3317.211, "close_time": 1752163199999, "quote_volume": 1690442.9212, "trades": 7293, "taker_buy_base": 1478.08, "taker_buy_quote": 753794.8051 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 504.9, "high": 512.5, "low": 504.5, "close": 512.0, "volume": 1892.499, "close_time": 1752177599999, "quote_volume": 963589.5639, "trades": 5204, "taker_buy_base": 829.301, "taker_buy_quote": 422232.3518 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 512.0, "high": 521.4, "low": 510.1, "close": 518.5, "volume": 2032.39, "close_time": 1752191999999, "quote_volume": 1049881.4103, "trades": 6400, "taker_buy_base": 985.14, "taker_buy_quote": 508858.5085 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 518.6, "high": 522.5, "low": 514.0, "close": 521.1, "volume": 1358.222, "close_time": 1752206399999, "quote_volume": 705364.4249, "trades": 4503, "taker_buy_base": 735.242, "taker_buy_quote": 381871.4678 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 521.0, "high": 528.3, "low": 518.1, "close": 519.7, "volume": 1976.958, "close_time": 1752220799999, "quote_volume": 1033083.4481, "trades": 5833, "taker_buy_base": 1091.457, "taker_buy_quote": 570562.3688 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 519.8, "high": 528.0, "low": 519.8, "close": 523.1, "volume": 1976.298, "close_time": 1752235199999, "quote_volume": 1036771.0223, "trades": 5810, "taker_buy_base": 1048.06, "taker_buy_quote": 549788.8365 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 523.0, "high": 539.4, "low": 520.7, "close": 529.1, "volume": 3081.542, "close_time": 1752249599999, "quote_volume": 1630941.7006, "trades": 9420, "taker_buy_base": 1608.602, "taker_buy_quote": 851569.8046 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 529.3, "high": 538.3, "low": 527.3, "close": 536.8, "volume": 3152.13, "close_time": 1752263999999, "quote_volume": 1685145.3317, "trades": 9582, "taker_buy_base": 1636.811, "taker_buy_quote": 874992.7259 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 536.5, "high": 538.4, "low": 524.6, "close": 531.7, "volume": 3142.4, "close_time": 1752278399999, "quote_volume": 1674723.7555, "trades": 9420, "taker_buy_base": 1570.38, "taker_buy_quote": 837153.0251 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 531.7, "high": 535.4, "low": 525.7, "close": 532.1, "volume": 2123.475, "close_time": 1752292799999, "quote_volume": 1128445.9633, "trades": 7162, "taker_buy_base": 1084.371, "taker_buy_quote": 576465.4039 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 532.1, "high": 532.5, "low": 512.5, "close": 518.4, "volume": 3627.339, "close_time": 1752307199999, "quote_volume": 1887585.101, "trades": 9699, "taker_buy_base": 1642.252, "taker_buy_quote": 854199.2912 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 518.4, "high": 523.9, "low": 516.7, "close": 519.7, "volume": 2853.638, "close_time": 1752321599999, "quote_volume": 1484751.1513, "trades": 9406, "taker_buy_base": 1432.376, "taker_buy_quote": 745311.5498 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 519.7, "high": 520.3, "low": 503.4, "close": 505.5, "volume": 4054.214, "close_time": 1752335999999, "quote_volume": 2068950.8775, "trades": 11624, "taker_buy_base": 1884.476, "taker_buy_quote": 961770.4926 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 505.6, "high": 511.0, "low": 504.6, "close": 509.1, "volume": 2245.714, "close_time": 1752350399999, "quote_volume": 1143506.1462, "trades": 7001, "taker_buy_base": 1180.124, "taker_buy_quote": 600961.8049 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 509.1, "high": 509.4, "low": 502.4, "close": 506.4, "volume": 2440.19, "close_time": 1752364799999, "quote_volume": 1236521.7808, "trades": 6942, "taker_buy_base": 1202.951, "taker_buy_quote": 609493.6364 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 506.6, "high": 508.7, "low": 505.0, "close": 506.9, "volume": 502.729, "close_time": 1752379199999, "quote_volume": 254680.4596, "trades": 1500, "taker_buy_base": 244.254, "taker_buy_quote": 123745.3045 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 506.8, "high": 508.5, "low": 504.7, "close": 507.8, "volume": 590.896, "close_time": 1752393599999, "quote_volume": 299260.8046, "trades": 1426, "taker_buy_base": 305.837, "taker_buy_quote": 154961.2434 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 507.7, "high": 507.8, "low": 500.8, "close": 505.0, "volume": 567.238, "close_time": 1752407999999, "quote_volume": 286160.8575, "trades": 1212, "taker_buy_base": 240.289, "taker_buy_quote": 121285.7645 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 504.9, "high": 514.1, "low": 504.2, "close": 506.2, "volume": 1756.403, "close_time": 1752422399999, "quote_volume": 894101.9724, "trades": 4076, "taker_buy_base": 896.578, "taker_buy_quote": 456407.7135 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 506.2, "high": 510.9, "low": 502.9, "close": 508.6, "volume": 788.331, "close_time": 1752436799999, "quote_volume": 399812.2887, "trades": 1715, "taker_buy_base": 326.332, "taker_buy_quote": 165601.8667 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 508.8, "high": 510.6, "low": 502.7, "close": 508.1, "volume": 707.808, "close_time": 1752451199999, "quote_volume": 358838.2411, "trades": 1677, "taker_buy_base": 338.325, "taker_buy_quote": 171557.9989 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 508.3, "high": 515.7, "low": 504.2, "close": 515.0, "volume": 845.61, "close_time": 1752465599999, "quote_volume": 430625.0547, "trades": 2346, "taker_buy_base": 470.142, "taker_buy_quote": 239653.6822 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 515.0, "high": 527.1, "low": 510.1, "close": 517.0, "volume": 1746.115, "close_time": 1752479999999, "quote_volume": 902532.4574, "trades": 4598, "taker_buy_base": 777.574, "taker_buy_quote": 401951.7963 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 517.7, "high": 520.7, "low": 512.6, "close": 513.4, "volume": 1085.327, "close_time": 1752494399999, "quote_volume": 560273.0349, "trades": 2808, "taker_buy_base": 535.384, "taker_buy_quote": 276480.4469 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 513.1, "high": 514.6, "low": 502.0, "close": 504.4, "volume": 1350.381, "close_time": 1752508799999, "quote_volume": 687669.0292, "trades": 3781, "taker_buy_base": 483.379, "taker_buy_quote": 246504.8356 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 504.0, "high": 507.5, "low": 501.5, "close": 504.2, "volume": 534.623, "close_time": 1752523199999, "quote_volume": 269660.921, "trades": 1800, "taker_buy_base": 257.033, "taker_buy_quote": 129702.4719 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 504.2, "high": 505.8, "low": 497.9, "close": 505.2, "volume": 592.326, "close_time": 1752537599999, "quote_volume": 297503.1177, "trades": 1920, "taker_buy_base": 291.9, "taker_buy_quote": 146662.8341 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 505.0, "high": 506.0, "low": 487.6, "close": 491.6, "volume": 1275.953, "close_time": 1752551999999, "quote_volume": 631283.3659, "trades": 3576, "taker_buy_base": 486.797, "taker_buy_quote": 240961.2794 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 491.3, "high": 494.1, "low": 487.6, "close": 487.8, "volume": 933.57, "close_time": 1752566399999, "quote_volume": 458504.1534, "trades": 2263, "taker_buy_base": 426.866, "taker_buy_quote": 209753.9101 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 487.7, "high": 489.2, "low": 484.3, "close": 489.1, "volume": 869.534, "close_time": 1752580799999, "quote_volume": 423105.7105, "trades": 2213, "taker_buy_base": 400.842, "taker_buy_quote": 195066.1735 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 489.1, "high": 492.7, "low": 482.0, "close": 487.7, "volume": 952.426, "close_time": 1752595199999, "quote_volume": 464251.4549, "trades": 2264, "taker_buy_base": 410.733, "taker_buy_quote": 200377.7807 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 487.7, "high": 497.2, "low": 487.0, "close": 487.4, "volume": 1153.556, "close_time": 1752609599999, "quote_volume": 567152.3119, "trades": 2695, "taker_buy_base": 593.082, "taker_buy_quote": 291633.5088 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 487.6, "high": 498.4, "low": 485.9, "close": 497.9, "volume": 634.699, "close_time": 1752623999999, "quote_volume": 313197.8564, "trades": 1541, "taker_buy_base": 301.455, "taker_buy_quote": 148827.9022 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 497.9, "high": 505.6, "low": 496.3, "close": 497.2, "volume": 841.509, "close_time": 1752638399999, "quote_volume": 421641.7554, "trades": 2515, "taker_buy_base": 402.424, "taker_buy_quote": 201574.3083 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 497.5, "high": 500.2, "low": 495.7, "close": 499.3, "volume": 753.094, "close_time": 1752652799999, "quote_volume": 374932.1163, "trades": 2036, "taker_buy_base": 332.253, "taker_buy_quote": 165513.4782 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 499.7, "high": 502.9, "low": 497.6, "close": 499.9, "volume": 638.831, "close_time": 1752667199999, "quote_volume": 319595.7192, "trades": 1619, "taker_buy_base": 305.502, "taker_buy_quote": 152840.1173 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 500.2, "high": 501.5, "low": 491.3, "close": 495.5, "volume": 1242.457, "close_time": 1752681599999, "quote_volume": 617960.1788, "trades": 3126, "taker_buy_base": 601.491, "taker_buy_quote": 299101.2765 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 495.4, "high": 504.9, "low": 494.7, "close": 500.5, "volume": 1183.782, "close_time": 1752695999999, "quote_volume": 592537.303, "trades": 3148, "taker_buy_base": 586.281, "taker_buy_quote": 293452.5927 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 501.2, "high": 509.0, "low": 497.7, "close": 499.1, "volume": 1064.326, "close_time": 1752710399999, "quote_volume": 535759.4271, "trades": 2772, "taker_buy_base": 551.628, "taker_buy_quote": 277454.9737 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 499.3, "high": 503.0, "low": 489.1, "close": 491.9, "volume": 1268.215, "close_time": 1752724799999, "quote_volume": 628574.7439, "trades": 3290, "taker_buy_base": 591.847, "taker_buy_quote": 293741.7656 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 491.7, "high": 498.4, "low": 491.5, "close": 496.1, "volume": 966.04, "close_time": 1752739199999, "quote_volume": 478259.2888, "trades": 2111, "taker_buy_base": 514.803, "taker_buy_quote": 254796.0354 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 496.1, "high": 504.4, "low": 494.2, "close": 496.1, "volume": 1019.109, "close_time": 1752753599999, "quote_volume": 507616.8866, "trades": 2307, "taker_buy_base": 453.392, "taker_buy_quote": 225884.1372 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 496.3, "high": 499.2, "low": 489.7, "close": 495.7, "volume": 1085.868, "close_time": 1752767999999, "quote_volume": 537663.6906, "trades": 2874, "taker_buy_base": 448.562, "taker_buy_quote": 222145.4161 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 495.9, "high": 499.1, "low": 490.9, "close": 491.3, "volume": 1190.221, "close_time": 1752782399999, "quote_volume": 589417.6328, "trades": 3002, "taker_buy_base": 569.819, "taker_buy_quote": 282232.9765 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 491.7, "high": 505.3, "low": 487.6, "close": 500.5, "volume": 1472.522, "close_time": 1752796799999, "quote_volume": 732542.1208, "trades": 3728, "taker_buy_base": 734.506, "taker_buy_quote": 365789.0488 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 500.5, "high": 514.7, "low": 499.5, "close": 513.5, "volume": 3493.773, "close_time": 1752811199999, "quote_volume": 1780895.5011, "trades": 9134, "taker_buy_base": 1872.911, "taker_buy_quote": 954593.2262 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 513.4, "high": 542.8, "low": 511.2, "close": 525.1, "volume": 7960.871, "close_time": 1752825599999, "quote_volume": 4219777.3441, "trades": 17524, "taker_buy_base": 3915.73, "taker_buy_quote": 2070517.4231 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 525.1, "high": 536.0, "low": 525.0, "close": 531.9, "volume": 4523.656, "close_time": 1752839999999, "quote_volume": 2398706.5866, "trades": 10928, "taker_buy_base": 2411.933, "taker_buy_quote": 1279037.4898 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 532.5, "high": 534.4, "low": 508.3, "close": 513.1, "volume": 3835.001, "close_time": 1752854399999, "quote_volume": 2004085.3646, "trades": 10196, "taker_buy_base": 1828.64, "taker_buy_quote": 955768.0721 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 513.5, "high": 519.6, "low": 508.8, "close": 514.2, "volume": 2752.46, "close_time": 1752868799999, "quote_volume": 1419385.7681, "trades": 7177, "taker_buy_base": 1356.257, "taker_buy_quote": 699456.9962 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 514.3, "high": 516.7, "low": 505.3, "close": 514.9, "volume": 1415.409, "close_time": 1752883199999, "quote_volume": 724623.7006, "trades": 2983, "taker_buy_base": 692.863, "taker_buy_quote": 354955.8836 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 515.0, "high": 520.3, "low": 508.8, "close": 515.4, "volume": 2795.463, "close_time": 1752897599999, "quote_volume": 1437154.5261, "trades": 8487, "taker_buy_base": 1509.515, "taker_buy_quote": 775954.0867 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 515.6, "high": 518.8, "low": 508.2, "close": 510.3, "volume": 2518.787, "close_time": 1752911999999, "quote_volume": 1297984.5865, "trades": 6485, "taker_buy_base": 1282.819, "taker_buy_quote": 661194.015 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 510.6, "high": 512.0, "low": 505.9, "close": 506.5, "volume": 2150.621, "close_time": 1752926399999, "quote_volume": 1095784.8694, "trades": 6090, "taker_buy_base": 1044.229, "taker_buy_quote": 532081.52 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 506.5, "high": 507.7, "low": 502.0, "close": 504.4, "volume": 2714.919, "close_time": 1752940799999, "quote_volume": 1371259.6353, "trades": 7311, "taker_buy_base": 1329.41, "taker_buy_quote": 671412.3653 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 504.2, "high": 522.5, "low": 502.8, "close": 515.3, "volume": 3137.371, "close_time": 1752955199999, "quote_volume": 1595581.7226, "trades": 8544, "taker_buy_base": 1731.966, "taker_buy_quote": 881544.8939 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 515.4, "high": 518.4, "low": 510.7, "close": 513.3, "volume": 964.556, "close_time": 1752969599999, "quote_volume": 497342.7225, "trades": 2976, "taker_buy_base": 494.266, "taker_buy_quote": 254799.9108 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 513.4, "high": 525.5, "low": 509.7, "close": 522.8, "volume": 3877.59, "close_time": 1752983999999, "quote_volume": 2018237.6883, "trades": 10120, "taker_buy_base": 2082.537, "taker_buy_quote": 1084155.798 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 522.8, "high": 535.0, "low": 520.9, "close": 525.5, "volume": 3095.11, "close_time": 1752998399999, "quote_volume": 1626820.7828, "trades": 7508, "taker_buy_base": 1693.084, "taker_buy_quote": 890294.3524 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 525.7, "high": 537.0, "low": 524.9, "close": 532.4, "volume": 3053.399, "close_time": 1753012799999, "quote_volume": 1616008.1532, "trades": 8268, "taker_buy_base": 1696.381, "taker_buy_quote": 898355.1927 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 532.4, "high": 553.6, "low": 531.2, "close": 551.2, "volume": 4289.981, "close_time": 1753027199999, "quote_volume": 2330298.4036, "trades": 10316, "taker_buy_base": 2482.136, "taker_buy_quote": 1349537.6046 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 551.2, "high": 555.0, "low": 544.7, "close": 549.2, "volume": 3681.255, "close_time": 1753041599999, "quote_volume": 2027476.2908, "trades": 9958, "taker_buy_base": 2103.869, "taker_buy_quote": 1159482.0088 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 548.9, "high": 550.3, "low": 539.8, "close": 548.3, "volume": 1526.077, "close_time": 1753055999999, "quote_volume": 833424.7154, "trades": 4454, "taker_buy_base": 711.021, "taker_buy_quote": 388309.0643 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 548.3, "high": 549.1, "low": 527.4, "close": 535.1, "volume": 3164.792, "close_time": 1753070399999, "quote_volume": 1695838.3161, "trades": 9264, "taker_buy_base": 1495.358, "taker_buy_quote": 801477.4496 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 535.0, "high": 535.5, "low": 524.4, "close": 531.4, "volume": 3903.644, "close_time": 1753084799999, "quote_volume": 2067803.4102, "trades": 11452, "taker_buy_base": 1910.223, "taker_buy_quote": 1012451.1481 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 531.4, "high": 535.6, "low": 525.3, "close": 529.2, "volume": 3130.569, "close_time": 1753099199999, "quote_volume": 1658119.7212, "trades": 7389, "taker_buy_base": 1608.469, "taker_buy_quote": 852181.0923 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 529.1, "high": 536.3, "low": 524.7, "close": 527.8, "volume": 4036.881, "close_time": 1753113599999, "quote_volume": 2140955.607, "trades": 9504, "taker_buy_base": 1912.033, "taker_buy_quote": 1014224.4085 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 528.0, "high": 529.7, "low": 518.0, "close": 519.7, "volume": 2924.064, "close_time": 1753127999999, "quote_volume": 1533002.8879, "trades": 7422, "taker_buy_base": 1411.673, "taker_buy_quote": 740370.5017 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 519.7, "high": 524.6, "low": 517.2, "close": 522.8, "volume": 2105.337, "close_time": 1753142399999, "quote_volume": 1098855.3035, "trades": 5653, "taker_buy_base": 1102.337, "taker_buy_quote": 575559.2189 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 523.0, "high": 525.5, "low": 513.0, "close": 519.7, "volume": 3626.025, "close_time": 1753156799999, "quote_volume": 1886243.0179, "trades": 8219, "taker_buy_base": 1868.277, "taker_buy_quote": 972000.4752 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 519.6, "high": 524.8, "low": 511.8, "close": 521.1, "volume": 2930.251, "close_time": 1753171199999, "quote_volume": 1521539.7617, "trades": 7115, "taker_buy_base": 1457.663, "taker_buy_quote": 757268.0923 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 521.1, "high": 523.1, "low": 512.7, "close": 521.5, "volume": 2811.069, "close_time": 1753185599999, "quote_volume": 1458539.6949, "trades": 6581, "taker_buy_base": 1432.537, "taker_buy_quote": 743186.2223 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 521.5, "high": 522.8, "low": 511.9, "close": 519.2, "volume": 2734.066, "close_time": 1753199999999, "quote_volume": 1418037.1353, "trades": 6028, "taker_buy_base": 1372.676, "taker_buy_quote": 711871.0997 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 518.9, "high": 523.3, "low": 513.9, "close": 514.6, "volume": 2023.77, "close_time": 1753214399999, "quote_volume": 1052063.1306, "trades": 4209, "taker_buy_base": 1013.5, "taker_buy_quote": 526988.8875 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 515.0, "high": 535.6, "low": 514.5, "close": 526.4, "volume": 2136.307, "close_time": 1753228799999, "quote_volume": 1121602.6338, "trades": 4870, "taker_buy_base": 1187.846, "taker_buy_quote": 623820.8796 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 526.4, "high": 529.4, "low": 521.1, "close": 526.2, "volume": 2932.016, "close_time": 1753243199999, "quote_volume": 1539861.5149, "trades": 7198, "taker_buy_base": 1628.163, "taker_buy_quote": 855265.5791 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 526.2, "high": 530.0, "low": 524.3, "close": 526.8, "volume": 2876.686, "close_time": 1753257599999, "quote_volume": 1516985.5406, "trades": 7371, "taker_buy_base": 1472.052, "taker_buy_quote": 776253.0501 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 526.8, "high": 529.6, "low": 522.9, "close": 528.6, "volume": 2771.925, "close_time": 1753271999999, "quote_volume": 1460271.0363, "trades": 5317, "taker_buy_base": 1359.331, "taker_buy_quote": 716005.3592 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 528.4, "high": 528.5, "low": 504.2, "close": 515.0, "volume": 4783.578, "close_time": 1753286399999, "quote_volume": 2463929.0214, "trades": 9880, "taker_buy_base": 2253.665, "taker_buy_quote": 1161378.3688 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 515.4, "high": 515.7, "low": 503.1, "close": 510.8, "volume": 3678.699, "close_time": 1753300799999, "quote_volume": 1876389.2222, "trades": 8381, "taker_buy_base": 1842.198, "taker_buy_quote": 940061.6095 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 511.0, "high": 513.4, "low": 498.2, "close": 512.7, "volume": 3232.13, "close_time": 1753315199999, "quote_volume": 1641079.3722, "trades": 5993, "taker_buy_base": 1598.811, "taker_buy_quote": 811848.2098 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 512.4, "high": 524.3, "low": 510.1, "close": 515.5, "volume": 1428.587, "close_time": 1753329599999, "quote_volume": 740853.0243, "trades": 3578, "taker_buy_base": 691.82, "taker_buy_quote": 358718.2198 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 515.8, "high": 516.2, "low": 490.4, "close": 503.8, "volume": 3437.925, "close_time": 1753343999999, "quote_volume": 1718584.0088, "trades": 7053, "taker_buy_base": 2033.608, "taker_buy_quote": 1014968.4622 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 503.7, "high": 529.2, "low": 500.6, "close": 520.3, "volume": 5099.975, "close_time": 1753358399999, "quote_volume": 2630290.854, "trades": 10779, "taker_buy_base": 2843.924, "taker_buy_quote": 1468233.0331 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 520.8, "high": 528.2, "low": 515.6, "close": 521.8, "volume": 2642.445, "close_time": 1753372799999, "quote_volume": 1379883.2145, "trades": 5372, "taker_buy_base": 1400.939, "taker_buy_quote": 731889.34 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 522.1, "high": 522.5, "low": 514.7, "close": 515.8, "volume": 2065.038, "close_time": 1753387199999, "quote_volume": 1070930.2395, "trades": 5018, "taker_buy_base": 1013.388, "taker_buy_quote": 525535.064 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 515.8, "high": 523.3, "low": 509.9, "close": 513.3, "volume": 1967.574, "close_time": 1753401599999, "quote_volume": 1014445.7878, "trades": 3970, "taker_buy_base": 1033.547, "taker_buy_quote": 533304.4227 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 513.4, "high": 527.6, "low": 509.7, "close": 517.4, "volume": 5007.702, "close_time": 1753415999999, "quote_volume": 2601529.5166, "trades": 11438, "taker_buy_base": 2753.508, "taker_buy_quote": 1431505.5568 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 517.2, "high": 530.2, "low": 515.6, "close": 525.5, "volume": 4517.875, "close_time": 1753430399999, "quote_volume": 2366188.458, "trades": 10660, "taker_buy_base": 2629.81, "taker_buy_quote": 1377392.7784 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 525.4, "high": 566.0, "low": 524.7, "close": 554.6, "volume": 8675.289, "close_time": 1753444799999, "quote_volume": 4763279.4886, "trades": 20283, "taker_buy_base": 5117.045, "taker_buy_quote": 2808481.7711 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 554.8, "high": 558.1, "low": 530.5, "close": 534.5, "volume": 4570.276, "close_time": 1753459199999, "quote_volume": 2485632.2953, "trades": 12016, "taker_buy_base": 2275.706, "taker_buy_quote": 1238443.1021 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 534.3, "high": 543.2, "low": 534.2, "close": 541.2, "volume": 2971.897, "close_time": 1753473599999, "quote_volume": 1603097.5585, "trades": 9735, "taker_buy_base": 1521.192, "taker_buy_quote": 820622.4214 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 541.2, "high": 558.3, "low": 539.7, "close": 557.4, "volume": 2955.915, "close_time": 1753487999999, "quote_volume": 1625788.7168, "trades": 9860, "taker_buy_base": 1572.416, "taker_buy_quote": 864728.898 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 557.4, "high": 559.6, "low": 552.2, "close": 555.1, "volume": 2618.532, "close_time": 1753502399999, "quote_volume": 1454655.0671, "trades": 8258, "taker_buy_base": 1398.049, "taker_buy_quote": 776740.4156 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 555.0, "high": 556.9, "low": 551.6, "close": 552.2, "volume": 1926.109, "close_time": 1753516799999, "quote_volume": 1068224.0531, "trades": 6965, "taker_buy_base": 949.482, "taker_buy_quote": 526575.7357 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 552.2, "high": 559.0, "low": 551.8, "close": 558.9, "volume": 2123.857, "close_time": 1753531199999, "quote_volume": 1179277.827, "trades": 6666, "taker_buy_base": 1187.47, "taker_buy_quote": 659471.5281 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 558.7, "high": 558.8, "low": 555.1, "close": 556.3, "volume": 2372.383, "close_time": 1753545599999, "quote_volume": 1320746.3868, "trades": 7602, "taker_buy_base": 1225.239, "taker_buy_quote": 682030.0231 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 556.2, "high": 563.4, "low": 552.6, "close": 561.3, "volume": 2246.375, "close_time": 1753559999999, "quote_volume": 1254208.5976, "trades": 7435, "taker_buy_base": 1233.038, "taker_buy_quote": 688342.0463 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 561.2, "high": 561.9, "low": 558.5, "close": 559.4, "volume": 1603.421, "close_time": 1753574399999, "quote_volume": 898198.8237, "trades": 5177, "taker_buy_base": 812.856, "taker_buy_quote": 455369.9042 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 559.2, "high": 579.6, "low": 555.7, "close": 568.5, "volume": 4906.645, "close_time": 1753588799999, "quote_volume": 2782314.2397, "trades": 15232, "taker_buy_base": 2749.282, "taker_buy_quote": 1559715.4032 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 568.3, "high": 586.3, "low": 565.2, "close": 585.5, "volume": 5229.806, "close_time": 1753603199999, "quote_volume": 3011690.8679, "trades": 17378, "taker_buy_base": 2833.348, "taker_buy_quote": 1631560.3335 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 585.5, "high": 594.9, "low": 582.7, "close": 593.1, "volume": 3882.944, "close_time": 1753617599999, "quote_volume": 2285355.5632, "trades": 12647, "taker_buy_base": 2138.923, "taker_buy_quote": 1258865.2257 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 593.2, "high": 604.7, "low": 592.6, "close": 598.8, "volume": 4444.822, "close_time": 1753631999999, "quote_volume": 2657679.9791, "trades": 15156, "taker_buy_base": 2503.278, "taker_buy_quote": 1497446.5031 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 598.8, "high": 610.1, "low": 594.3, "close": 604.7, "volume": 5175.556, "close_time": 1753646399999, "quote_volume": 3119531.3673, "trades": 14464, "taker_buy_base": 2853.745, "taker_buy_quote": 1720696.2684 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 604.9, "high": 604.9, "low": 590.0, "close": 590.3, "volume": 2573.381, "close_time": 1753660799999, "quote_volume": 1536397.8438, "trades": 8390, "taker_buy_base": 1191.693, "taker_buy_quote": 711497.1974 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 590.3, "high": 595.7, "low": 589.0, "close": 590.3, "volume": 3116.738, "close_time": 1753675199999, "quote_volume": 1842577.5722, "trades": 10114, "taker_buy_base": 1561.813, "taker_buy_quote": 923432.559 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 590.4, "high": 606.5, "low": 579.7, "close": 580.5, "volume": 4288.695, "close_time": 1753689599999, "quote_volume": 2543139.6738, "trades": 12630, "taker_buy_base": 2004.421, "taker_buy_quote": 1189877.6431 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 580.5, "high": 588.3, "low": 577.1, "close": 586.2, "volume": 1944.479, "close_time": 1753703999999, "quote_volume": 1132962.5323, "trades": 6133, "taker_buy_base": 1020.829, "taker_buy_quote": 594868.9068 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 586.2, "high": 590.9, "low": 578.6, "close": 584.3, "volume": 2697.186, "close_time": 1753718399999, "quote_volume": 1574645.3511, "trades": 7852, "taker_buy_base": 1180.567, "taker_buy_quote": 689568.9908 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 584.3, "high": 586.8, "low": 575.3, "close": 578.3, "volume": 2092.171, "close_time": 1753732799999, "quote_volume": 1218132.3871, "trades": 6549, "taker_buy_base": 979.704, "taker_buy_quote": 570597.4648 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 578.4, "high": 580.0, "low": 569.1, "close": 572.7, "volume": 1939.544, "close_time": 1753747199999, "quote_volume": 1111962.0579, "trades": 5510, "taker_buy_base": 961.157, "taker_buy_quote": 550888.1873 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 572.7, "high": 584.0, "low": 571.3, "close": 582.7, "volume": 2954.695, "close_time": 1753761599999, "quote_volume": 1709013.8031, "trades": 7068, "taker_buy_base": 1475.97, "taker_buy_quote": 853769.932 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 582.8, "high": 586.7, "low": 574.7, "close": 575.8, "volume": 1679.99, "close_time": 1753775999999, "quote_volume": 973910.8387, "trades": 4225, "taker_buy_base": 835.37, "taker_buy_quote": 484248.8908 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 575.9, "high": 575.9, "low": 564.8, "close": 566.6, "volume": 1958.273, "close_time": 1753790399999, "quote_volume": 1117813.7367, "trades": 4545, "taker_buy_base": 1087.309, "taker_buy_quote": 621152.7279 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 566.7, "high": 574.7, "low": 560.3, "close": 562.1, "volume": 2151.66, "close_time": 1753804799999, "quote_volume": 1220393.7528, "trades": 5609, "taker_buy_base": 1054.196, "taker_buy_quote": 598107.6363 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 562.2, "high": 569.5, "low": 561.3, "close": 564.2, "volume": 1524.786, "close_time": 1753819199999, "quote_volume": 862710.0793, "trades": 3656, "taker_buy_base": 738.042, "taker_buy_quote": 417568.1619 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 563.9, "high": 567.3, "low": 560.3, "close": 564.2, "volume": 889.139, "close_time": 1753833599999, "quote_volume": 500377.9105, "trades": 2388, "taker_buy_base": 483.322, "taker_buy_quote": 272013.9798 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 564.1, "high": 572.7, "low": 561.4, "close": 569.1, "volume": 1020.875, "close_time": 1753847999999, "quote_volume": 578758.0731, "trades": 2376, "taker_buy_base": 493.014, "taker_buy_quote": 279628.889 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 569.2, "high": 570.4, "low": 563.3, "close": 566.2, "volume": 755.615, "close_time": 1753862399999, "quote_volume": 428186.7876, "trades": 2055, "taker_buy_base": 300.24, "taker_buy_quote": 170016.7813 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 566.6, "high": 568.9, "low": 558.9, "close": 561.8, "volume": 1417.599, "close_time": 1753876799999, "quote_volume": 799700.0684, "trades": 3345, "taker_buy_base": 652.975, "taker_buy_quote": 368355.1756 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 562.5, "high": 571.7, "low": 561.5, "close": 569.3, "volume": 1967.213, "close_time": 1753891199999, "quote_volume": 1114630.1985, "trades": 4687, "taker_buy_base": 936.535, "taker_buy_quote": 530583.309 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 569.5, "high": 572.2, "low": 550.3, "close": 565.1, "volume": 2845.839, "close_time": 1753905599999, "quote_volume": 1597457.9791, "trades": 5984, "taker_buy_base": 1305.243, "taker_buy_quote": 732985.2321 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 565.1, "high": 595.1, "low": 564.7, "close": 590.1, "volume": 3479.586, "close_time": 1753919999999, "quote_volume": 2025135.3425, "trades": 8304, "taker_buy_base": 1862.903, "taker_buy_quote": 1081600.1367 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 590.2, "high": 597.1, "low": 581.3, "close": 583.8, "volume": 2194.766, "close_time": 1753934399999, "quote_volume": 1289875.1426, "trades": 5107, "taker_buy_base": 1077.826, "taker_buy_quote": 633642.4522 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 583.8, "high": 589.0, "low": 580.8, "close": 582.2, "volume": 1922.708, "close_time": 1753948799999, "quote_volume": 1122558.8565, "trades": 3785, "taker_buy_base": 1024.94, "taker_buy_quote": 598465.0964 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 582.6, "high": 587.0, "low": 581.1, "close": 583.5, "volume": 1003.008, "close_time": 1753963199999, "quote_volume": 585725.3916, "trades": 2284, "taker_buy_base": 518.981, "taker_buy_quote": 303087.9539 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 583.5, "high": 583.5, "low": 571.7, "close": 574.3, "volume": 1555.928, "close_time": 1753977599999, "quote_volume": 897513.4652, "trades": 3988, "taker_buy_base": 699.557, "taker_buy_quote": 403591.0044 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 574.5, "high": 578.3, "low": 563.5, "close": 563.7, "volume": 1343.234, "close_time": 1753991999999, "quote_volume": 766067.2728, "trades": 3114, "taker_buy_base": 645.565, "taker_buy_quote": 368481.8328 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 563.6, "high": 580.2, "low": 560.3, "close": 561.5, "volume": 1721.242, "close_time": 1754006399999, "quote_volume": 974963.0416, "trades": 4266, "taker_buy_base": 794.397, "taker_buy_quote": 450886.0181 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 561.5, "high": 576.0, "low": 553.0, "close": 570.3, "volume": 2569.492, "close_time": 1754020799999, "quote_volume": 1445776.3184, "trades": 5799, "taker_buy_base": 1262.034, "taker_buy_quote": 710898.4961 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 570.3, "high": 570.3, "low": 557.2, "close": 559.0, "volume": 2069.188, "close_time": 1754035199999, "quote_volume": 1169429.6034, "trades": 4792, "taker_buy_base": 1039.07, "taker_buy_quote": 587604.9954 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 558.7, "high": 558.7, "low": 550.1, "close": 558.2, "volume": 2036.413, "close_time": 1754049599999, "quote_volume": 1130666.7081, "trades": 4823, "taker_buy_base": 1003.234, "taker_buy_quote": 557272.9058 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 558.1, "high": 561.3, "low": 546.7, "close": 552.3, "volume": 2881.187, "close_time": 1754063999999, "quote_volume": 1596221.2611, "trades": 6541, "taker_buy_base": 1419.659, "taker_buy_quote": 787036.2622 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 552.2, "high": 556.8, "low": 536.8, "close": 539.6, "volume": 2292.054, "close_time": 1754078399999, "quote_volume": 1248361.1962, "trades": 5407, "taker_buy_base": 1023.552, "taker_buy_quote": 557411.3657 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 539.7, "high": 541.4, "low": 527.7, "close": 535.8, "volume": 2276.012, "close_time": 1754092799999, "quote_volume": 1215546.658, "trades": 5417, "taker_buy_base": 1110.525, "taker_buy_quote": 593281.0622 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 535.7, "high": 543.5, "low": 534.2, "close": 539.7, "volume": 916.761, "close_time": 1754107199999, "quote_volume": 494616.8785, "trades": 2493, "taker_buy_base": 481.73, "taker_buy_quote": 259914.6953 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 539.7, "high": 544.0, "low": 534.8, "close": 541.6, "volume": 1105.859, "close_time": 1754121599999, "quote_volume": 597435.0141, "trades": 2650, "taker_buy_base": 580.953, "taker_buy_quote": 314000.2611 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 541.2, "high": 541.8, "low": 531.2, "close": 534.2, "volume": 1061.164, "close_time": 1754135999999, "quote_volume": 568393.5662, "trades": 2798, "taker_buy_base": 558.002, "taker_buy_quote": 299058.7868 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 534.4, "high": 540.2, "low": 528.0, "close": 529.0, "volume": 1235.414, "close_time": 1754150399999, "quote_volume": 660474.194, "trades": 3016, "taker_buy_base": 604.84, "taker_buy_quote": 323466.9217 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 529.0, "high": 534.7, "low": 521.7, "close": 522.4, "volume": 2371.463, "close_time": 1754164799999, "quote_volume": 1248695.9126, "trades": 5337, "taker_buy_base": 1098.799, "taker_buy_quote": 578980.8266 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 522.4, "high": 529.4, "low": 518.1, "close": 520.2, "volume": 2144.39, "close_time": 1754179199999, "quote_volume": 1120366.3049, "trades": 4120, "taker_buy_base": 608.321, "taker_buy_quote": 318790.4804 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 520.1, "high": 530.1, "low": 514.5, "close": 529.4, "volume": 1453.499, "close_time": 1754193599999, "quote_volume": 761643.4034, "trades": 3948, "taker_buy_base": 706.698, "taker_buy_quote": 370561.1875 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 529.4, "high": 539.8, "low": 527.9, "close": 535.8, "volume": 1940.105, "close_time": 1754207999999, "quote_volume": 1033616.8509, "trades": 5393, "taker_buy_base": 1099.602, "taker_buy_quote": 586058.9171 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 536.1, "high": 544.1, "low": 536.1, "close": 538.0, "volume": 1734.522, "close_time": 1754222399999, "quote_volume": 937485.7998, "trades": 4361, "taker_buy_base": 975.253, "taker_buy_quote": 527027.7081 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 538.0, "high": 549.6, "low": 536.7, "close": 541.4, "volume": 1366.36, "close_time": 1754236799999, "quote_volume": 738827.7899, "trades": 3810, "taker_buy_base": 641.794, "taker_buy_quote": 347297.198 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 541.4, "high": 544.1, "low": 540.7, "close": 542.7, "volume": 883.435, "close_time": 1754251199999, "quote_volume": 479045.2711, "trades": 3148, "taker_buy_base": 453.704, "taker_buy_quote": 246032.1318 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 542.6, "high": 548.4, "low": 541.9, "close": 544.4, "volume": 1091.261, "close_time": 1754265599999, "quote_volume": 594093.8884, "trades": 3358, "taker_buy_base": 551.761, "taker_buy_quote": 300526.3807 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 544.5, "high": 554.0, "low": 544.3, "close": 553.4, "volume": 1476.064, "close_time": 1754279999999, "quote_volume": 813219.7962, "trades": 4140, "taker_buy_base": 784.404, "taker_buy_quote": 432162.4854 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 553.3, "high": 554.0, "low": 548.2, "close": 553.3, "volume": 1483.291, "close_time": 1754294399999, "quote_volume": 817932.8553, "trades": 3889, "taker_buy_base": 801.511, "taker_buy_quote": 441995.6296 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 553.4, "high": 557.5, "low": 551.7, "close": 554.5, "volume": 1297.725, "close_time": 1754308799999, "quote_volume": 718557.7839, "trades": 3479, "taker_buy_base": 635.798, "taker_buy_quote": 352082.8806 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 554.9, "high": 579.6, "low": 552.2, "close": 576.4, "volume": 3766.197, "close_time": 1754323199999, "quote_volume": 2138255.7199, "trades": 8047, "taker_buy_base": 2010.844, "taker_buy_quote": 1141502.6864 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 576.4, "high": 578.1, "low": 560.4, "close": 561.1, "volume": 2015.285, "close_time": 1754337599999, "quote_volume": 1148483.5392, "trades": 4726, "taker_buy_base": 999.012, "taker_buy_quote": 569570.8427 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 560.9, "high": 581.4, "low": 556.9, "close": 574.4, "volume": 3719.177, "close_time": 1754351999999, "quote_volume": 2110407.4723, "trades": 8612, "taker_buy_base": 2136.858, "taker_buy_quote": 1213105.712 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 574.3, "high": 578.1, "low": 565.9, "close": 566.1, "volume": 1497.176, "close_time": 1754366399999, "quote_volume": 858776.8855, "trades": 3713, "taker_buy_base": 822.999, "taker_buy_quote": 472263.7373 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 566.1, "high": 566.9, "low": 557.6, "close": 562.8, "volume": 1514.086, "close_time": 1754380799999, "quote_volume": 852936.679, "trades": 3619, "taker_buy_base": 631.773, "taker_buy_quote": 356076.4092 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 562.7, "high": 584.2, "low": 558.0, "close": 577.2, "volume": 3400.602, "close_time": 1754395199999, "quote_volume": 1940891.3291, "trades": 7264, "taker_buy_base": 1719.016, "taker_buy_quote": 981605.8687 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 577.3, "high": 577.7, "low": 562.8, "close": 564.9, "volume": 2153.031, "close_time": 1754409599999, "quote_volume": 1224619.9446, "trades": 4992, "taker_buy_base": 1062.946, "taker_buy_quote": 605019.6752 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 564.7, "high": 566.5, "low": 541.9, "close": 543.6, "volume": 1709.979, "close_time": 1754423999999, "quote_volume": 950065.2344, "trades": 4567, "taker_buy_base": 822.52, "taker_buy_quote": 457382.8532 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 543.7, "high": 552.8, "low": 541.7, "close": 551.8, "volume": 1430.924, "close_time": 1754438399999, "quote_volume": 782130.5028, "trades": 3665, "taker_buy_base": 737.976, "taker_buy_quote": 403650.2215 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 551.1, "high": 558.2, "low": 547.7, "close": 555.6, "volume": 1916.448, "close_time": 1754452799999, "quote_volume": 1059090.762, "trades": 5849, "taker_buy_base": 1050.74, "taker_buy_quote": 580765.2459 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 555.6, "high": 565.3, "low": 553.9, "close": 562.6, "volume": 1942.24, "close_time": 1754467199999, "quote_volume": 1088254.0781, "trades": 5835, "taker_buy_base": 933.672, "taker_buy_quote": 523123.6202 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 562.4, "high": 565.3, "low": 557.0, "close": 562.1, "volume": 1978.667, "close_time": 1754481599999, "quote_volume": 1108263.3865, "trades": 6141, "taker_buy_base": 949.745, "taker_buy_quote": 531997.1838 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 562.2, "high": 571.5, "low": 557.2, "close": 571.5, "volume": 2648.231, "close_time": 1754495999999, "quote_volume": 1486787.8601, "trades": 7227, "taker_buy_base": 1313.967, "taker_buy_quote": 738034.2759 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 571.6, "high": 573.8, "low": 566.6, "close": 572.2, "volume": 2060.481, "close_time": 1754510399999, "quote_volume": 1176744.0669, "trades": 6923, "taker_buy_base": 1001.253, "taker_buy_quote": 571992.7987 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 571.8, "high": 573.2, "low": 567.7, "close": 571.2, "volume": 538.418, "close_time": 1754524799999, "quote_volume": 307167.7222, "trades": 1975, "taker_buy_base": 285.085, "taker_buy_quote": 162603.9381 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 571.4, "high": 573.2, "low": 568.5, "close": 569.7, "volume": 1037.074, "close_time": 1754539199999, "quote_volume": 591433.0414, "trades": 3322, "taker_buy_base": 523.004, "taker_buy_quote": 298230.0506 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 569.7, "high": 580.0, "low": 568.3, "close": 577.5, "volume": 7121.616, "close_time": 1754553599999, "quote_volume": 4098092.8857, "trades": 15454, "taker_buy_base": 3506.66, "taker_buy_quote": 2017944.1834 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 577.6, "high": 585.4, "low": 567.4, "close": 581.6, "volume": 4770.571, "close_time": 1754567999999, "quote_volume": 2753701.8591, "trades": 11187, "taker_buy_base": 2654.538, "taker_buy_quote": 1533134.6258 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 581.7, "high": 583.9, "low": 572.7, "close": 577.0, "volume": 3270.208, "close_time": 1754582399999, "quote_volume": 1888673.355, "trades": 7902, "taker_buy_base": 1812.005, "taker_buy_quote": 1047079.8041 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 577.0, "high": 580.5, "low": 571.3, "close": 580.2, "volume": 1793.348, "close_time": 1754596799999, "quote_volume": 1035241.9848, "trades": 5667, "taker_buy_base": 936.71, "taker_buy_quote": 540958.7151 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 580.5, "high": 583.4, "low": 579.2, "close": 582.5, "volume": 1576.854, "close_time": 1754611199999, "quote_volume": 916749.7928, "trades": 5540, "taker_buy_base": 765.378, "taker_buy_quote": 445080.7524 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 582.4, "high": 587.1, "low": 573.1, "close": 575.8, "volume": 3230.599, "close_time": 1754625599999, "quote_volume": 1873748.5415, "trades": 8892, "taker_buy_base": 1608.986, "taker_buy_quote": 933267.8604 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 575.8, "high": 581.4, "low": 573.2, "close": 580.6, "volume": 1956.172, "close_time": 1754639999999, "quote_volume": 1127276.3817, "trades": 6274, "taker_buy_base": 1097.631, "taker_buy_quote": 632553.938 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 580.1, "high": 583.1, "low": 578.8, "close": 580.8, "volume": 1069.498, "close_time": 1754654399999, "quote_volume": 621754.2622, "trades": 3412, "taker_buy_base": 609.024, "taker_buy_quote": 354131.3143 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 580.9, "high": 584.6, "low": 577.1, "close": 579.8, "volume": 1539.6, "close_time": 1754668799999, "quote_volume": 893421.6534, "trades": 4739, "taker_buy_base": 780.529, "taker_buy_quote": 452925.2339 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 579.8, "high": 589.3, "low": 579.3, "close": 588.7, "volume": 1944.353, "close_time": 1754683199999, "quote_volume": 1137208.004, "trades": 6376, "taker_buy_base": 1051.017, "taker_buy_quote": 615072.3322 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 589.0, "high": 589.0, "low": 585.9, "close": 586.2, "volume": 776.559, "close_time": 1754697599999, "quote_volume": 456213.1256, "trades": 2798, "taker_buy_base": 378.05, "taker_buy_quote": 222117.4943 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 586.2, "high": 588.0, "low": 583.8, "close": 585.8, "volume": 343.556, "close_time": 1754711999999, "quote_volume": 201273.0055, "trades": 1879, "taker_buy_base": 135.092, "taker_buy_quote": 79143.8903 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 585.6, "high": 592.3, "low": 584.4, "close": 587.5, "volume": 781.352, "close_time": 1754726399999, "quote_volume": 459578.9572, "trades": 3083, "taker_buy_base": 422.029, "taker_buy_quote": 248311.5538 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 587.6, "high": 590.4, "low": 585.0, "close": 586.4, "volume": 840.325, "close_time": 1754740799999, "quote_volume": 493844.3394, "trades": 2641, "taker_buy_base": 409.724, "taker_buy_quote": 240751.9301 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 586.1, "high": 589.2, "low": 565.3, "close": 568.6, "volume": 2861.301, "close_time": 1754755199999, "quote_volume": 1641328.1089, "trades": 7643, "taker_buy_base": 1419.043, "taker_buy_quote": 813786.932 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 568.6, "high": 573.7, "low": 568.1, "close": 571.8, "volume": 1156.462, "close_time": 1754769599999, "quote_volume": 660352.9714, "trades": 4047, "taker_buy_base": 545.646, "taker_buy_quote": 311484.7815 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 571.8, "high": 573.6, "low": 566.2, "close": 566.5, "volume": 1463.252, "close_time": 1754783999999, "quote_volume": 836168.7063, "trades": 5321, "taker_buy_base": 724.165, "taker_buy_quote": 413878.5786 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 566.5, "high": 582.3, "low": 566.3, "close": 578.8, "volume": 1906.027, "close_time": 1754798399999, "quote_volume": 1096454.1845, "trades": 5046, "taker_buy_base": 1124.579, "taker_buy_quote": 647140.2027 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 579.1, "high": 581.2, "low": 561.4, "close": 563.3, "volume": 1719.198, "close_time": 1754812799999, "quote_volume": 981548.3968, "trades": 4593, "taker_buy_base": 668.759, "taker_buy_quote": 381838.5595 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 563.3, "high": 568.2, "low": 559.5, "close": 568.0, "volume": 1342.944, "close_time": 1754827199999, "quote_volume": 758316.7458, "trades": 4051, "taker_buy_base": 724.737, "taker_buy_quote": 409401.8568 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 568.1, "high": 586.7, "low": 563.6, "close": 573.7, "volume": 3000.159, "close_time": 1754841599999, "quote_volume": 1724094.8041, "trades": 7526, "taker_buy_base": 1789.978, "taker_buy_quote": 1029299.3608 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 573.8, "high": 574.5, "low": 570.0, "close": 571.3, "volume": 434.312, "close_time": 1754855999999, "quote_volume": 248430.3284, "trades": 1412, "taker_buy_base": 236.817, "taker_buy_quote": 135449.1268 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 571.2, "high": 572.1, "low": 567.4, "close": 570.7, "volume": 496.87, "close_time": 1754870399999, "quote_volume": 283164.0436, "trades": 1686, "taker_buy_base": 227.562, "taker_buy_quote": 129683.9258 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 570.6, "high": 578.6, "low": 569.8, "close": 577.0, "volume": 1079.587, "close_time": 1754884799999, "quote_volume": 620503.4331, "trades": 3143, "taker_buy_base": 587.034, "taker_buy_quote": 337326.1245 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 577.0, "high": 579.5, "low": 573.0, "close": 574.0, "volume": 1039.617, "close_time": 1754899199999, "quote_volume": 599336.3471, "trades": 3246, "taker_buy_base": 455.957, "taker_buy_quote": 262916.4852 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 573.8, "high": 598.3, "low": 571.6, "close": 587.5, "volume": 4684.773, "close_time": 1754913599999, "quote_volume": 2750686.7957, "trades": 11949, "taker_buy_base": 2517.749, "taker_buy_quote": 1477711.8473 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 587.3, "high": 599.9, "low": 580.1, "close": 588.0, "volume": 3000.393, "close_time": 1754927999999, "quote_volume": 1768026.0932, "trades": 8161, "taker_buy_base": 1599.367, "taker_buy_quote": 943916.6442 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 588.2, "high": 598.8, "low": 580.9, "close": 584.1, "volume": 1780.63, "close_time": 1754942399999, "quote_volume": 1050926.329, "trades": 4400, "taker_buy_base": 875.154, "taker_buy_quote": 517237.9179 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 584.4, "high": 586.5, "low": 575.1, "close": 578.6, "volume": 1130.842, "close_time": 1754956799999, "quote_volume": 656070.6461, "trades": 2633, "taker_buy_base": 610.758, "taker_buy_quote": 354146.7164 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 578.8, "high": 602.0, "low": 578.3, "close": 593.3, "volume": 2796.635, "close_time": 1754971199999, "quote_volume": 1658552.0512, "trades": 8707, "taker_buy_base": 1654.832, "taker_buy_quote": 981555.8877 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 593.3, "high": 599.0, "low": 589.4, "close": 591.3, "volume": 1158.202, "close_time": 1754985599999, "quote_volume": 686871.7366, "trades": 4374, "taker_buy_base": 599.052, "taker_buy_quote": 355362.1056 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 591.3, "high": 598.9, "low": 586.7, "close": 592.4, "volume": 1411.498, "close_time": 1754999999999, "quote_volume": 835483.5346, "trades": 4393, "taker_buy_base": 750.247, "taker_buy_quote": 444374.6983 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 592.1, "high": 605.6, "low": 587.4, "close": 604.4, "volume": 2305.383, "close_time": 1755014399999, "quote_volume": 1374776.1665, "trades": 6682, "taker_buy_base": 1203.895, "taker_buy_quote": 719133.5141 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 604.5, "high": 626.4, "low": 601.9, "close": 619.3, "volume": 2736.263, "close_time": 1755028799999, "quote_volume": 1683708.0023, "trades": 8099, "taker_buy_base": 1561.812, "taker_buy_quote": 960839.4648 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 619.4, "high": 626.1, "low": 615.1, "close": 618.8, "volume": 1118.739, "close_time": 1755043199999, "quote_volume": 695148.8251, "trades": 3526, "taker_buy_base": 611.527, "taker_buy_quote": 380076.3399 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 619.6, "high": 622.3, "low": 614.2, "close": 615.8, "volume": 1701.1, "close_time": 1755057599999, "quote_volume": 1049284.9776, "trades": 4505, "taker_buy_base": 534.019, "taker_buy_quote": 329542.7048 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 615.5, "high": 617.1, "low": 601.2, "close": 608.6, "volume": 2200.034, "close_time": 1755071999999, "quote_volume": 1337679.8806, "trades": 6976, "taker_buy_base": 714.337, "taker_buy_quote": 433734.5235 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 608.5, "high": 612.7, "low": 605.6, "close": 608.9, "volume": 1414.029, "close_time": 1755086399999, "quote_volume": 861159.1381, "trades": 4082, "taker_buy_base": 611.212, "taker_buy_quote": 372272.7291 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 608.8, "high": 634.1, "low": 607.1, "close": 619.0, "volume": 5603.942, "close_time": 1755100799999, "quote_volume": 3489779.636, "trades": 17463, "taker_buy_base": 2811.708, "taker_buy_quote": 1749263.1263 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 619.4, "high": 622.4, "low": 608.1, "close": 613.2, "volume": 1289.55, "close_time": 1755115199999, "quote_volume": 793416.4425, "trades": 4264, "taker_buy_base": 531.294, "taker_buy_quote": 326805.8242 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 613.2, "high": 619.3, "low": 610.7, "close": 616.4, "volume": 718.408, "close_time": 1755129599999, "quote_volume": 442023.1243, "trades": 3210, "taker_buy_base": 285.427, "taker_buy_quote": 175615.8383 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 616.6, "high": 626.6, "low": 616.1, "close": 623.1, "volume": 1325.774, "close_time": 1755143999999, "quote_volume": 823640.3038, "trades": 4328, "taker_buy_base": 645.987, "taker_buy_quote": 401477.9078 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 623.3, "high": 627.4, "low": 607.4, "close": 609.1, "volume": 2035.384, "close_time": 1755158399999, "quote_volume": 1256972.3816, "trades": 5947, "taker_buy_base": 875.73, "taker_buy_quote": 540494.414 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 609.0, "high": 611.6, "low": 603.9, "close": 608.9, "volume": 1397.281, "close_time": 1755172799999, "quote_volume": 849248.698, "trades": 4857, "taker_buy_base": 638.798, "taker_buy_quote": 388278.5892 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 608.9, "high": 610.5, "low": 579.4, "close": 592.1, "volume": 4762.316, "close_time": 1755187199999, "quote_volume": 2829819.2588, "trades": 13213, "taker_buy_base": 2188.355, "taker_buy_quote": 1299863.3212 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 592.1, "high": 593.3, "low": 584.1, "close": 590.8, "volume": 1824.149, "close_time": 1755201599999, "quote_volume": 1074011.3102, "trades": 6985, "taker_buy_base": 832.305, "taker_buy_quote": 489918.4804 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 590.7, "high": 595.2, "low": 582.5, "close": 593.6, "volume": 766.023, "close_time": 1755215999999, "quote_volume": 452101.4461, "trades": 2931, "taker_buy_base": 400.943, "taker_buy_quote": 236628.6134 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 593.7, "high": 597.9, "low": 591.8, "close": 596.2, "volume": 490.146, "close_time": 1755230399999, "quote_volume": 291576.1992, "trades": 1961, "taker_buy_base": 264.432, "taker_buy_quote": 157292.8935 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 596.2, "high": 602.5, "low": 593.8, "close": 599.2, "volume": 805.781, "close_time": 1755244799999, "quote_volume": 482094.8679, "trades": 2985, "taker_buy_base": 370.796, "taker_buy_quote": 221868.1288 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 599.0, "high": 599.3, "low": 593.9, "close": 595.8, "volume": 483.294, "close_time": 1755259199999, "quote_volume": 288186.2685, "trades": 1823, "taker_buy_base": 224.0, "taker_buy_quote": 133595.052 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 595.5, "high": 598.7, "low": 580.3, "close": 583.8, "volume": 2197.772, "close_time": 1755273599999, "quote_volume": 1292776.6922, "trades": 7019, "taker_buy_base": 843.897, "taker_buy_quote": 496172.9036 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 583.6, "high": 592.4, "low": 581.4, "close": 588.3, "volume": 1033.531, "close_time": 1755287999999, "quote_volume": 606737.5603, "trades": 3619, "taker_buy_base": 443.429, "taker_buy_quote": 260624.3635 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 588.3, "high": 594.2, "low": 585.5, "close": 592.9, "volume": 458.906, "close_time": 1755302399999, "quote_volume": 270501.9672, "trades": 2193, "taker_buy_base": 212.782, "taker_buy_quote": 125466.4873 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 592.8, "high": 598.3, "low": 592.2, "close": 594.4, "volume": 420.061, "close_time": 1755316799999, "quote_volume": 250105.0406, "trades": 1856, "taker_buy_base": 188.109, "taker_buy_quote": 112008.1814 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 594.6, "high": 597.8, "low": 592.5, "close": 594.7, "volume": 399.544, "close_time": 1755331199999, "quote_volume": 237725.7502, "trades": 1702, "taker_buy_base": 205.389, "taker_buy_quote": 122218.3587 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 594.6, "high": 595.0, "low": 589.2, "close": 590.1, "volume": 676.977, "close_time": 1755345599999, "quote_volume": 400095.6899, "trades": 2668, "taker_buy_base": 343.749, "taker_buy_quote": 203070.7726 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 590.2, "high": 590.9, "low": 580.4, "close": 581.1, "volume": 1526.766, "close_time": 1755359999999, "quote_volume": 896329.1782, "trades": 4309, "taker_buy_base": 679.416, "taker_buy_quote": 398936.4735 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 581.1, "high": 585.0, "low": 577.1, "close": 584.4, "volume": 848.322, "close_time": 1755374399999, "quote_volume": 491823.834, "trades": 2916, "taker_buy_base": 314.426, "taker_buy_quote": 182309.1959 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 584.4, "high": 588.5, "low": 583.3, "close": 587.6, "volume": 258.621, "close_time": 1755388799999, "quote_volume": 151637.0736, "trades": 1417, "taker_buy_base": 135.869, "taker_buy_quote": 79641.8517 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 587.7, "high": 589.8, "low": 584.8, "close": 588.6, "volume": 593.782, "close_time": 1755403199999, "quote_volume": 348668.3194, "trades": 1862, "taker_buy_base": 333.332, "taker_buy_quote": 195753.1019 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 588.7, "high": 591.4, "low": 587.4, "close": 589.1, "volume": 319.075, "close_time": 1755417599999, "quote_volume": 187949.5888, "trades": 1570, "taker_buy_base": 149.053, "taker_buy_quote": 87822.791 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 589.2, "high": 592.7, "low": 588.2, "close": 590.7, "volume": 1506.175, "close_time": 1755431999999, "quote_volume": 887683.1396, "trades": 2449, "taker_buy_base": 1245.818, "taker_buy_quote": 734010.6099 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 590.8, "high": 590.8, "low": 581.7, "close": 587.1, "volume": 924.677, "close_time": 1755446399999, "quote_volume": 542064.7654, "trades": 2838, "taker_buy_base": 393.503, "taker_buy_quote": 230605.4038 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 587.5, "high": 589.3, "low": 580.7, "close": 584.1, "volume": 956.421, "close_time": 1755460799999, "quote_volume": 559302.124, "trades": 3578, "taker_buy_base": 467.712, "taker_buy_quote": 273476.4196 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 584.0, "high": 586.1, "low": 582.2, "close": 582.4, "volume": 361.642, "close_time": 1755475199999, "quote_volume": 211287.9568, "trades": 1411, "taker_buy_base": 183.403, "taker_buy_quote": 107180.9202 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 582.4, "high": 582.9, "low": 563.6, "close": 568.6, "volume": 1624.877, "close_time": 1755489599999, "quote_volume": 933746.4571, "trades": 6039, "taker_buy_base": 762.576, "taker_buy_quote": 438339.5324 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 568.5, "high": 574.0, "low": 564.5, "close": 567.1, "volume": 1251.299, "close_time": 1755503999999, "quote_volume": 713054.9655, "trades": 3072, "taker_buy_base": 534.545, "taker_buy_quote": 304438.1834 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 567.2, "high": 568.2, "low": 561.3, "close": 562.6, "volume": 676.943, "close_time": 1755518399999, "quote_volume": 382443.6033, "trades": 2225, "taker_buy_base": 289.101, "taker_buy_quote": 163338.3738 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 562.4, "high": 567.7, "low": 561.0, "close": 566.3, "volume": 560.511, "close_time": 1755532799999, "quote_volume": 316311.0225, "trades": 2293, "taker_buy_base": 268.929, "taker_buy_quote": 151796.1516 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 566.0, "high": 571.4, "low": 563.7, "close": 570.7, "volume": 486.585, "close_time": 1755547199999, "quote_volume": 276125.778, "trades": 2094, "taker_buy_base": 241.564, "taker_buy_quote": 137136.9125 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 570.6, "high": 573.5, "low": 567.2, "close": 569.1, "volume": 286.586, "close_time": 1755561599999, "quote_volume": 163577.4052, "trades": 1445, "taker_buy_base": 144.229, "taker_buy_quote": 82319.1694 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 569.2, "high": 574.0, "low": 563.0, "close": 564.3, "volume": 548.22, "close_time": 1755575999999, "quote_volume": 311198.6887, "trades": 2368, "taker_buy_base": 259.951, "taker_buy_quote": 147567.8451 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 564.3, "high": 569.7, "low": 560.9, "close": 564.8, "volume": 420.921, "close_time": 1755590399999, "quote_volume": 238013.4158, "trades": 2057, "taker_buy_base": 189.31, "taker_buy_quote": 107090.8092 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 564.9, "high": 569.0, "low": 563.7, "close": 568.6, "volume": 925.43, "close_time": 1755604799999, "quote_volume": 524423.0758, "trades": 3037, "taker_buy_base": 409.954, "taker_buy_quote": 232239.5446 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 568.7, "high": 568.8, "low": 554.0, "close": 555.3, "volume": 1784.13, "close_time": 1755619199999, "quote_volume": 999031.0259, "trades": 7064, "taker_buy_base": 513.452, "taker_buy_quote": 287690.9729 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 555.2, "high": 557.5, "low": 549.3, "close": 555.8, "volume": 1226.12, "close_time": 1755633599999, "quote_volume": 678522.4389, "trades": 5074, "taker_buy_base": 390.197, "taker_buy_quote": 215926.1703 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 555.7, "high": 557.2, "low": 547.4, "close": 548.3, "volume": 694.398, "close_time": 1755647999999, "quote_volume": 383930.8038, "trades": 3061, "taker_buy_base": 183.571, "taker_buy_quote": 101385.3478 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 548.4, "high": 554.3, "low": 546.7, "close": 550.9, "volume": 1075.534, "close_time": 1755662399999, "quote_volume": 592839.9616, "trades": 4080, "taker_buy_base": 324.351, "taker_buy_quote": 178873.6887 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 550.9, "high": 555.1, "low": 549.5, "close": 549.5, "volume": 555.47, "close_time": 1755676799999, "quote_volume": 307010.6387, "trades": 2536, "taker_buy_base": 172.764, "taker_buy_quote": 95525.1297 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 549.6, "high": 553.8, "low": 545.8, "close": 550.0, "volume": 1385.732, "close_time": 1755691199999, "quote_volume": 763587.5994, "trades": 3716, "taker_buy_base": 577.933, "taker_buy_quote": 318563.063 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 550.4, "high": 557.9, "low": 543.4, "close": 552.9, "volume": 1275.164, "close_time": 1755705599999, "quote_volume": 701790.0072, "trades": 5587, "taker_buy_base": 467.844, "taker_buy_quote": 257557.7735 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 553.0, "high": 562.2, "low": 552.8, "close": 561.9, "volume": 688.687, "close_time": 1755719999999, "quote_volume": 383473.5563, "trades": 3441, "taker_buy_base": 279.611, "taker_buy_quote": 155847.2425 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 562.0, "high": 563.0, "low": 558.4, "close": 560.9, "volume": 711.983, "close_time": 1755734399999, "quote_volume": 399271.0602, "trades": 2452, "taker_buy_base": 304.505, "taker_buy_quote": 170776.5005 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 560.8, "high": 565.0, "low": 558.7, "close": 560.2, "volume": 545.577, "close_time": 1755748799999, "quote_volume": 306285.4381, "trades": 2435, "taker_buy_base": 168.656, "taker_buy_quote": 94688.9046 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 560.3, "high": 562.7, "low": 556.7, "close": 559.6, "volume": 565.577, "close_time": 1755763199999, "quote_volume": 316695.8729, "trades": 1810, "taker_buy_base": 100.349, "taker_buy_quote": 56190.6946 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 559.5, "high": 560.2, "low": 554.0, "close": 554.8, "volume": 721.685, "close_time": 1755777599999, "quote_volume": 401809.8476, "trades": 1924, "taker_buy_base": 274.453, "taker_buy_quote": 152853.1124 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 554.6, "high": 558.8, "low": 550.8, "close": 552.9, "volume": 840.061, "close_time": 1755791999999, "quote_volume": 465660.0839, "trades": 2264, "taker_buy_base": 334.764, "taker_buy_quote": 185708.1002 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 553.4, "high": 562.6, "low": 550.3, "close": 556.4, "volume": 772.271, "close_time": 1755806399999, "quote_volume": 428603.8217, "trades": 2225, "taker_buy_base": 316.577, "taker_buy_quote": 176043.0272 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 556.9, "high": 557.6, "low": 552.5, "close": 554.6, "volume": 262.241, "close_time": 1755820799999, "quote_volume": 145616.4247, "trades": 907, "taker_buy_base": 121.35, "taker_buy_quote": 67367.1616 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 555.5, "high": 566.6, "low": 554.4, "close": 559.3, "volume": 683.97, "close_time": 1755835199999, "quote_volume": 384056.8622, "trades": 1638, "taker_buy_base": 332.144, "taker_buy_quote": 186630.661 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 559.6, "high": 564.0, "low": 558.0, "close": 563.1, "volume": 343.802, "close_time": 1755849599999, "quote_volume": 192900.8244, "trades": 1065, "taker_buy_base": 146.433, "taker_buy_quote": 82147.8565 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 563.0, "high": 563.8, "low": 554.9, "close": 555.6, "volume": 597.17, "close_time": 1755863999999, "quote_volume": 334136.3035, "trades": 1830, "taker_buy_base": 331.584, "taker_buy_quote": 185537.6225 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 555.5, "high": 602.5, "low": 550.5, "close": 596.2, "volume": 4780.081, "close_time": 1755878399999, "quote_volume": 2781971.3921, "trades": 11929, "taker_buy_base": 2664.647, "taker_buy_quote": 1551040.1609 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 596.2, "high": 607.7, "low": 596.2, "close": 601.0, "volume": 2111.211, "close_time": 1755892799999, "quote_volume": 1272684.1293, "trades": 5923, "taker_buy_base": 1057.526, "taker_buy_quote": 637826.8489 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 601.2, "high": 607.2, "low": 598.8, "close": 599.5, "volume": 1249.904, "close_time": 1755907199999, "quote_volume": 752082.3793, "trades": 3621, "taker_buy_base": 585.941, "taker_buy_quote": 352722.5167 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 599.8, "high": 601.6, "low": 587.4, "close": 588.8, "volume": 990.776, "close_time": 1755921599999, "quote_volume": 588368.9212, "trades": 3723, "taker_buy_base": 416.85, "taker_buy_quote": 247573.7186 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 588.9, "high": 593.8, "low": 588.9, "close": 589.4, "volume": 530.83, "close_time": 1755935999999, "quote_volume": 314174.1968, "trades": 2112, "taker_buy_base": 261.336, "taker_buy_quote": 154690.4593 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 589.4, "high": 591.3, "low": 584.7, "close": 585.5, "volume": 588.411, "close_time": 1755950399999, "quote_volume": 346223.5269, "trades": 2467, "taker_buy_base": 307.601, "taker_buy_quote": 181027.4958 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 585.5, "high": 592.9, "low": 584.1, "close": 589.0, "volume": 1254.168, "close_time": 1755964799999, "quote_volume": 738979.3788, "trades": 3357, "taker_buy_base": 653.286, "taker_buy_quote": 385056.0213 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 588.9, "high": 594.8, "low": 586.7, "close": 589.5, "volume": 1089.681, "close_time": 1755979199999, "quote_volume": 644290.358, "trades": 2690, "taker_buy_base": 357.077, "taker_buy_quote": 210767.3701 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 589.4, "high": 591.9, "low": 587.7, "close": 591.1, "volume": 314.673, "close_time": 1755993599999, "quote_volume": 185566.218, "trades": 2078, "taker_buy_base": 122.56, "taker_buy_quote": 72297.316 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 591.2, "high": 597.6, "low": 591.2, "close": 596.4, "volume": 524.39, "close_time": 1756007999999, "quote_volume": 312183.2802, "trades": 1265, "taker_buy_base": 288.728, "taker_buy_quote": 171862.8637 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 596.5, "high": 598.2, "low": 590.8, "close": 591.6, "volume": 446.714, "close_time": 1756022399999, "quote_volume": 265004.9892, "trades": 948, "taker_buy_base": 176.063, "taker_buy_quote": 104383.9289 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 591.4, "high": 597.2, "low": 591.0, "close": 595.5, "volume": 583.347, "close_time": 1756036799999, "quote_volume": 346635.3022, "trades": 1310, "taker_buy_base": 221.061, "taker_buy_quote": 131452.7197 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 595.8, "high": 597.6, "low": 591.1, "close": 593.7, "volume": 1490.646, "close_time": 1756051199999, "quote_volume": 886929.8803, "trades": 3853, "taker_buy_base": 851.816, "taker_buy_quote": 507150.5584 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 593.8, "high": 599.8, "low": 583.4, "close": 589.9, "volume": 2245.131, "close_time": 1756065599999, "quote_volume": 1331470.6864, "trades": 4744, "taker_buy_base": 975.994, "taker_buy_quote": 577951.6414 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 589.5, "high": 592.8, "low": 581.3, "close": 583.3, "volume": 1099.418, "close_time": 1756079999999, "quote_volume": 645030.7643, "trades": 3145, "taker_buy_base": 470.335, "taker_buy_quote": 276145.1385 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 583.2, "high": 589.4, "low": 575.8, "close": 582.0, "volume": 1183.426, "close_time": 1756094399999, "quote_volume": 690346.7204, "trades": 3343, "taker_buy_base": 599.572, "taker_buy_quote": 349977.6234 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 582.1, "high": 583.2, "low": 565.6, "close": 566.5, "volume": 1465.049, "close_time": 1756108799999, "quote_volume": 841231.2524, "trades": 4037, "taker_buy_base": 603.79, "taker_buy_quote": 346851.6904 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 566.4, "high": 568.1, "low": 560.9, "close": 564.7, "volume": 632.541, "close_time": 1756123199999, "quote_volume": 356932.617, "trades": 1821, "taker_buy_base": 266.022, "taker_buy_quote": 150095.7331 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 564.6, "high": 567.6, "low": 558.4, "close": 559.0, "volume": 753.649, "close_time": 1756137599999, "quote_volume": 425399.3549, "trades": 1941, "taker_buy_base": 391.503, "taker_buy_quote": 221140.8343 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 558.8, "high": 562.9, "low": 551.2, "close": 552.2, "volume": 881.119, "close_time": 1756151999999, "quote_volume": 491816.4464, "trades": 2272, "taker_buy_base": 368.384, "taker_buy_quote": 205778.8347 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 552.2, "high": 553.2, "low": 536.2, "close": 543.8, "volume": 2161.673, "close_time": 1756166399999, "quote_volume": 1176057.3642, "trades": 4903, "taker_buy_base": 933.311, "taker_buy_quote": 507256.3801 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 543.4, "high": 546.7, "low": 539.4, "close": 543.8, "volume": 951.655, "close_time": 1756180799999, "quote_volume": 516866.8028, "trades": 2149, "taker_buy_base": 399.04, "taker_buy_quote": 216768.1701 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 543.7, "high": 545.4, "low": 537.8, "close": 542.6, "volume": 778.712, "close_time": 1756195199999, "quote_volume": 421239.0538, "trades": 1961, "taker_buy_base": 387.816, "taker_buy_quote": 209874.085 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 542.5, "high": 543.0, "low": 533.9, "close": 536.4, "volume": 976.623, "close_time": 1756209599999, "quote_volume": 525271.5907, "trades": 2905, "taker_buy_base": 393.759, "taker_buy_quote": 211809.3041 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 536.5, "high": 545.2, "low": 535.1, "close": 538.1, "volume": 1422.552, "close_time": 1756223999999, "quote_volume": 768551.1997, "trades": 3025, "taker_buy_base": 735.842, "taker_buy_quote": 397591.6164 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 538.1, "high": 541.9, "low": 532.7, "close": 541.6, "volume": 962.217, "close_time": 1756238399999, "quote_volume": 516313.2608, "trades": 2367, "taker_buy_base": 480.524, "taker_buy_quote": 257924.1233 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 541.5, "high": 555.6, "low": 537.5, "close": 551.1, "volume": 2441.093, "close_time": 1756252799999, "quote_volume": 1339577.1943, "trades": 4897, "taker_buy_base": 1340.172, "taker_buy_quote": 735571.045 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 550.7, "high": 557.2, "low": 544.4, "close": 555.1, "volume": 2041.683, "close_time": 1756267199999, "quote_volume": 1125561.6998, "trades": 3649, "taker_buy_base": 1050.879, "taker_buy_quote": 579874.2475 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 555.2, "high": 563.6, "low": 553.0, "close": 554.3, "volume": 1603.68, "close_time": 1756281599999, "quote_volume": 895678.2515, "trades": 3227, "taker_buy_base": 764.973, "taker_buy_quote": 427368.7408 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 554.3, "high": 558.6, "low": 551.4, "close": 553.3, "volume": 841.428, "close_time": 1756295999999, "quote_volume": 466538.1962, "trades": 1545, "taker_buy_base": 448.928, "taker_buy_quote": 248918.3032 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 553.1, "high": 561.0, "low": 550.6, "close": 559.0, "volume": 1245.302, "close_time": 1756310399999, "quote_volume": 692911.2231, "trades": 3065, "taker_buy_base": 635.902, "taker_buy_quote": 353836.3856 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 559.0, "high": 559.8, "low": 551.1, "close": 555.9, "volume": 889.872, "close_time": 1756324799999, "quote_volume": 495306.0299, "trades": 1833, "taker_buy_base": 467.943, "taker_buy_quote": 260394.0937 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 555.9, "high": 559.6, "low": 549.6, "close": 550.5, "volume": 1591.219, "close_time": 1756339199999, "quote_volume": 882968.1362, "trades": 3068, "taker_buy_base": 819.053, "taker_buy_quote": 454477.6241 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 550.4, "high": 555.0, "low": 548.5, "close": 554.7, "volume": 588.582, "close_time": 1756353599999, "quote_volume": 325033.7556, "trades": 1544, "taker_buy_base": 291.432, "taker_buy_quote": 160896.2152 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 554.8, "high": 563.9, "low": 554.5, "close": 562.9, "volume": 804.035, "close_time": 1756367999999, "quote_volume": 449949.6638, "trades": 2055, "taker_buy_base": 427.92, "taker_buy_quote": 239530.8383 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 562.5, "high": 567.1, "low": 554.8, "close": 555.7, "volume": 794.562, "close_time": 1756382399999, "quote_volume": 445831.0396, "trades": 1833, "taker_buy_base": 369.735, "taker_buy_quote": 207238.5987 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 555.8, "high": 558.6, "low": 553.2, "close": 554.7, "volume": 781.293, "close_time": 1756396799999, "quote_volume": 434290.849, "trades": 2000, "taker_buy_base": 426.236, "taker_buy_quote": 236979.0539 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 555.1, "high": 558.0, "low": 550.4, "close": 550.7, "volume": 466.287, "close_time": 1756411199999, "quote_volume": 258245.7363, "trades": 1129, "taker_buy_base": 224.32, "taker_buy_quote": 124241.8827 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 550.4, "high": 558.3, "low": 550.2, "close": 558.1, "volume": 307.764, "close_time": 1756425599999, "quote_volume": 170587.2002, "trades": 979, "taker_buy_base": 160.16, "taker_buy_quote": 88763.6668 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 557.9, "high": 560.3, "low": 552.0, "close": 556.4, "volume": 826.752, "close_time": 1756439999999, "quote_volume": 459639.428, "trades": 1673, "taker_buy_base": 389.571, "taker_buy_quote": 216633.557 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 556.9, "high": 558.8, "low": 537.4, "close": 538.3, "volume": 2784.211, "close_time": 1756454399999, "quote_volume": 1528519.0999, "trades": 5849, "taker_buy_base": 1436.554, "taker_buy_quote": 788459.1866 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 538.4, "high": 540.0, "low": 531.2, "close": 535.1, "volume": 1900.461, "close_time": 1756468799999, "quote_volume": 1017333.8916, "trades": 3839, "taker_buy_base": 1064.49, "taker_buy_quote": 569735.7378 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 535.1, "high": 544.6, "low": 527.2, "close": 534.9, "volume": 2483.687, "close_time": 1756483199999, "quote_volume": 1326326.0693, "trades": 4850, "taker_buy_base": 1402.636, "taker_buy_quote": 748613.3751 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 535.0, "high": 539.1, "low": 531.7, "close": 533.0, "volume": 863.618, "close_time": 1756497599999, "quote_volume": 462441.8193, "trades": 1473, "taker_buy_base": 449.876, "taker_buy_quote": 240870.6554 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 533.5, "high": 533.9, "low": 528.5, "close": 531.0, "volume": 510.725, "close_time": 1756511999999, "quote_volume": 271354.8472, "trades": 812, "taker_buy_base": 239.312, "taker_buy_quote": 127172.1203 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 530.3, "high": 535.4, "low": 524.4, "close": 531.6, "volume": 903.353, "close_time": 1756526399999, "quote_volume": 477486.4975, "trades": 1672, "taker_buy_base": 479.767, "taker_buy_quote": 253664.049 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 531.9, "high": 533.2, "low": 530.3, "close": 532.9, "volume": 524.92, "close_time": 1756540799999, "quote_volume": 279300.935, "trades": 1031, "taker_buy_base": 188.932, "taker_buy_quote": 100511.1573 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 532.9, "high": 538.2, "low": 530.9, "close": 535.3, "volume": 674.922, "close_time": 1756555199999, "quote_volume": 361065.527, "trades": 1306, "taker_buy_base": 402.022, "taker_buy_quote": 215212.9673 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 535.3, "high": 546.0, "low": 532.2, "close": 545.8, "volume": 1385.212, "close_time": 1756569599999, "quote_volume": 748397.5223, "trades": 2682, "taker_buy_base": 726.988, "taker_buy_quote": 392796.4123 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 545.9, "high": 548.1, "low": 541.3, "close": 542.8, "volume": 417.133, "close_time": 1756583999999, "quote_volume": 227349.2767, "trades": 1089, "taker_buy_base": 149.673, "taker_buy_quote": 81503.9523 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 542.9, "high": 554.4, "low": 541.6, "close": 552.9, "volume": 613.863, "close_time": 1756598399999, "quote_volume": 336390.4047, "trades": 1497, "taker_buy_base": 359.08, "taker_buy_quote": 196671.9854 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 553.0, "high": 555.8, "low": 548.9, "close": 551.1, "volume": 894.387, "close_time": 1756612799999, "quote_volume": 494110.1972, "trades": 2001, "taker_buy_base": 401.447, "taker_buy_quote": 221784.6673 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 551.3, "high": 552.7, "low": 547.9, "close": 551.9, "volume": 348.008, "close_time": 1756627199999, "quote_volume": 191536.3048, "trades": 677, "taker_buy_base": 198.213, "taker_buy_quote": 109153.738 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 551.9, "high": 553.1, "low": 547.6, "close": 549.3, "volume": 250.175, "close_time": 1756641599999, "quote_volume": 137563.3119, "trades": 754, "taker_buy_base": 119.327, "taker_buy_quote": 65610.4209 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 549.3, "high": 549.3, "low": 545.7, "close": 546.2, "volume": 321.645, "close_time": 1756655999999, "quote_volume": 176057.4814, "trades": 704, "taker_buy_base": 146.113, "taker_buy_quote": 79965.8442 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 546.1, "high": 546.2, "low": 542.5, "close": 543.5, "volume": 277.174, "close_time": 1756670399999, "quote_volume": 150723.7583, "trades": 990, "taker_buy_base": 144.881, "taker_buy_quote": 78776.8604 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 543.0, "high": 549.8, "low": 542.6, "close": 544.2, "volume": 579.26, "close_time": 1756684799999, "quote_volume": 316122.3211, "trades": 1473, "taker_buy_base": 331.702, "taker_buy_quote": 180996.7796 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 543.6, "high": 545.1, "low": 533.3, "close": 535.5, "volume": 755.702, "close_time": 1756699199999, "quote_volume": 406734.8293, "trades": 2077, "taker_buy_base": 373.545, "taker_buy_quote": 201031.9609 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 535.2, "high": 551.4, "low": 530.1, "close": 549.7, "volume": 768.493, "close_time": 1756713599999, "quote_volume": 413342.6241, "trades": 1935, "taker_buy_base": 395.111, "taker_buy_quote": 213020.8908 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 550.2, "high": 552.3, "low": 544.0, "close": 546.8, "volume": 1419.389, "close_time": 1756727999999, "quote_volume": 777516.635, "trades": 3380, "taker_buy_base": 624.631, "taker_buy_quote": 342170.9675 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 546.9, "high": 549.9, "low": 542.8, "close": 543.3, "volume": 480.211, "close_time": 1756742399999, "quote_volume": 261917.7669, "trades": 1254, "taker_buy_base": 220.698, "taker_buy_quote": 120453.3054 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 543.4, "high": 548.5, "low": 539.4, "close": 546.9, "volume": 657.45, "close_time": 1756756799999, "quote_volume": 358044.8569, "trades": 1562, "taker_buy_base": 337.783, "taker_buy_quote": 184145.3653 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 546.8, "high": 547.0, "low": 533.9, "close": 545.2, "volume": 1379.923, "close_time": 1756771199999, "quote_volume": 745841.9352, "trades": 2755, "taker_buy_base": 684.302, "taker_buy_quote": 369802.8373 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 545.4, "high": 566.3, "low": 543.6, "close": 564.5, "volume": 1892.363, "close_time": 1756785599999, "quote_volume": 1056364.2747, "trades": 4703, "taker_buy_base": 1053.318, "taker_buy_quote": 587126.1009 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 564.7, "high": 572.6, "low": 562.2, "close": 567.6, "volume": 1311.57, "close_time": 1756799999999, "quote_volume": 744781.408, "trades": 3238, "taker_buy_base": 763.787, "taker_buy_quote": 433824.9597 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 567.5, "high": 573.2, "low": 564.9, "close": 565.5, "volume": 794.236, "close_time": 1756814399999, "quote_volume": 452060.1213, "trades": 2333, "taker_buy_base": 360.521, "taker_buy_quote": 205383.1231 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 565.8, "high": 587.6, "low": 559.3, "close": 574.0, "volume": 4320.303, "close_time": 1756828799999, "quote_volume": 2482034.464, "trades": 9412, "taker_buy_base": 2226.891, "taker_buy_quote": 1279323.1457 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 574.0, "high": 586.3, "low": 573.8, "close": 582.5, "volume": 2096.014, "close_time": 1756843199999, "quote_volume": 1218064.2765, "trades": 4485, "taker_buy_base": 973.443, "taker_buy_quote": 565688.4169 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 582.6, "high": 586.1, "low": 580.7, "close": 584.9, "volume": 850.102, "close_time": 1756857599999, "quote_volume": 495936.0586, "trades": 2099, "taker_buy_base": 384.57, "taker_buy_quote": 224353.8191 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 584.8, "high": 590.4, "low": 578.7, "close": 587.8, "volume": 1106.2, "close_time": 1756871999999, "quote_volume": 648284.4275, "trades": 2989, "taker_buy_base": 529.809, "taker_buy_quote": 310367.4469 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 587.6, "high": 605.4, "low": 587.5, "close": 599.9, "volume": 3635.897, "close_time": 1756886399999, "quote_volume": 2171755.6225, "trades": 8431, "taker_buy_base": 2039.929, "taker_buy_quote": 1218968.7856 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 599.6, "high": 605.5, "low": 597.9, "close": 603.0, "volume": 2197.938, "close_time": 1756900799999, "quote_volume": 1322923.1847, "trades": 4596, "taker_buy_base": 1229.23, "taker_buy_quote": 739887.061 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 603.0, "high": 604.5, "low": 580.0, "close": 586.1, "volume": 4415.181, "close_time": 1756915199999, "quote_volume": 2631421.639, "trades": 10992, "taker_buy_base": 1384.453, "taker_buy_quote": 825017.5233 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 586.3, "high": 601.3, "low": 585.1, "close": 599.3, "volume": 2251.998, "close_time": 1756929599999, "quote_volume": 1339142.4802, "trades": 5196, "taker_buy_base": 1119.415, "taker_buy_quote": 665390.8213 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 599.1, "high": 605.6, "low": 597.1, "close": 603.8, "volume": 1064.148, "close_time": 1756943999999, "quote_volume": 640322.131, "trades": 2037, "taker_buy_base": 428.969, "taker_buy_quote": 258101.229 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 604.2, "high": 604.7, "low": 584.0, "close": 590.3, "volume": 2203.912, "close_time": 1756958399999, "quote_volume": 1305423.0285, "trades": 4622, "taker_buy_base": 853.11, "taker_buy_quote": 504779.7403 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 590.4, "high": 593.3, "low": 583.3, "close": 586.8, "volume": 1753.058, "close_time": 1756972799999, "quote_volume": 1029541.8625, "trades": 3530, "taker_buy_base": 734.888, "taker_buy_quote": 431648.4742 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 587.2, "high": 590.0, "low": 585.3, "close": 587.5, "volume": 822.579, "close_time": 1756987199999, "quote_volume": 483083.0782, "trades": 2195, "taker_buy_base": 385.592, "taker_buy_quote": 226494.6976 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 587.5, "high": 591.4, "low": 584.9, "close": 587.2, "volume": 1324.269, "close_time": 1757001599999, "quote_volume": 778557.2344, "trades": 3423, "taker_buy_base": 466.779, "taker_buy_quote": 274507.5375 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 587.2, "high": 589.3, "low": 583.5, "close": 587.4, "volume": 610.563, "close_time": 1757015999999, "quote_volume": 358289.2404, "trades": 2074, "taker_buy_base": 144.242, "taker_buy_quote": 84616.5106 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 587.3, "high": 596.2, "low": 586.1, "close": 586.7, "volume": 1234.537, "close_time": 1757030399999, "quote_volume": 729136.7983, "trades": 3099, "taker_buy_base": 475.431, "taker_buy_quote": 280687.436 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 586.5, "high": 595.1, "low": 584.9, "close": 592.0, "volume": 1287.625, "close_time": 1757044799999, "quote_volume": 760683.2951, "trades": 3497, "taker_buy_base": 515.232, "taker_buy_quote": 304029.2903 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 592.2, "high": 602.0, "low": 591.2, "close": 600.4, "volume": 1385.261, "close_time": 1757059199999, "quote_volume": 825398.5632, "trades": 3273, "taker_buy_base": 659.862, "taker_buy_quote": 393353.6353 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 600.4, "high": 600.4, "low": 593.3, "close": 597.2, "volume": 640.478, "close_time": 1757073599999, "quote_volume": 381938.5495, "trades": 1703, "taker_buy_base": 336.692, "taker_buy_quote": 200671.0115 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 597.1, "high": 623.1, "low": 596.3, "close": 610.0, "volume": 6445.488, "close_time": 1757087999999, "quote_volume": 3925481.2023, "trades": 15422, "taker_buy_base": 3527.494, "taker_buy_quote": 2148355.5444 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 610.0, "high": 616.7, "low": 609.5, "close": 612.0, "volume": 1390.114, "close_time": 1757102399999, "quote_volume": 852469.5724, "trades": 3359, "taker_buy_base": 603.329, "taker_buy_quote": 369876.7118 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 612.1, "high": 613.5, "low": 606.7, "close": 606.9, "volume": 779.579, "close_time": 1757116799999, "quote_volume": 475165.6997, "trades": 2343, "taker_buy_base": 364.828, "taker_buy_quote": 222378.2414 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 606.8, "high": 617.2, "low": 603.0, "close": 614.8, "volume": 1120.971, "close_time": 1757131199999, "quote_volume": 683422.3735, "trades": 3675, "taker_buy_base": 645.962, "taker_buy_quote": 393815.9741 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 614.7, "high": 614.8, "low": 610.1, "close": 611.8, "volume": 485.847, "close_time": 1757145599999, "quote_volume": 297414.4638, "trades": 1913, "taker_buy_base": 249.913, "taker_buy_quote": 153002.2926 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 611.4, "high": 614.3, "low": 583.9, "close": 589.3, "volume": 3565.409, "close_time": 1757159999999, "quote_volume": 2128154.5726, "trades": 10158, "taker_buy_base": 1574.77, "taker_buy_quote": 940037.1058 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 589.1, "high": 597.0, "low": 586.5, "close": 593.8, "volume": 3142.183, "close_time": 1757174399999, "quote_volume": 1860195.1691, "trades": 9554, "taker_buy_base": 1713.064, "taker_buy_quote": 1015112.6172 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 593.7, "high": 599.2, "low": 592.8, "close": 594.4, "volume": 682.297, "close_time": 1757188799999, "quote_volume": 406788.3971, "trades": 2615, "taker_buy_base": 397.805, "taker_buy_quote": 237213.4442 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 594.7, "high": 597.1, "low": 592.2, "close": 595.7, "volume": 567.014, "close_time": 1757203199999, "quote_volume": 336898.0283, "trades": 1969, "taker_buy_base": 324.423, "taker_buy_quote": 192784.5817 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 595.5, "high": 608.6, "low": 593.4, "close": 599.3, "volume": 1581.365, "close_time": 1757217599999, "quote_volume": 945271.0209, "trades": 5474, "taker_buy_base": 875.575, "taker_buy_quote": 523563.9153 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 599.1, "high": 602.5, "low": 597.0, "close": 601.4, "volume": 434.321, "close_time": 1757231999999, "quote_volume": 260288.1267, "trades": 2106, "taker_buy_base": 248.352, "taker_buy_quote": 148863.1502 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 601.4, "high": 604.2, "low": 597.4, "close": 602.4, "volume": 400.579, "close_time": 1757246399999, "quote_volume": 240561.5752, "trades": 2256, "taker_buy_base": 183.664, "taker_buy_quote": 110311.475 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 602.6, "high": 607.7, "low": 601.1, "close": 601.4, "volume": 744.47, "close_time": 1757260799999, "quote_volume": 450258.2118, "trades": 2869, "taker_buy_base": 370.0, "taker_buy_quote": 223855.3372 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 601.3, "high": 604.9, "low": 600.0, "close": 604.8, "volume": 451.335, "close_time": 1757275199999, "quote_volume": 272088.0123, "trades": 2151, "taker_buy_base": 271.89, "taker_buy_quote": 163944.9824 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 604.6, "high": 605.3, "low": 602.6, "close": 603.5, "volume": 500.605, "close_time": 1757289599999, "quote_volume": 302328.9312, "trades": 2204, "taker_buy_base": 287.59, "taker_buy_quote": 173712.1171 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 603.3, "high": 606.2, "low": 602.3, "close": 603.8, "volume": 998.305, "close_time": 1757303999999, "quote_volume": 603068.664, "trades": 3684, "taker_buy_base": 561.675, "taker_buy_quote": 339360.9471 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 603.7, "high": 603.7, "low": 590.2, "close": 593.1, "volume": 2178.27, "close_time": 1757318399999, "quote_volume": 1295154.9763, "trades": 6853, "taker_buy_base": 1047.696, "taker_buy_quote": 622843.9266 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 593.0, "high": 598.4, "low": 587.5, "close": 595.1, "volume": 4385.142, "close_time": 1757332799999, "quote_volume": 2607494.3764, "trades": 11886, "taker_buy_base": 2906.97, "taker_buy_quote": 1728775.887 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 595.1, "high": 597.2, "low": 589.4, "close": 589.6, "volume": 1044.859, "close_time": 1757347199999, "quote_volume": 620445.9852, "trades": 4545, "taker_buy_base": 561.782, "taker_buy_quote": 333690.997 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 589.6, "high": 591.1, "low": 585.6, "close": 587.5, "volume": 1087.63, "close_time": 1757361599999, "quote_volume": 639568.8165, "trades": 4311, "taker_buy_base": 606.303, "taker_buy_quote": 356617.8634 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 587.6, "high": 589.8, "low": 585.6, "close": 588.6, "volume": 666.857, "close_time": 1757375999999, "quote_volume": 392217.0144, "trades": 2874, "taker_buy_base": 365.172, "taker_buy_quote": 214784.0887 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 588.4, "high": 592.0, "low": 583.2, "close": 583.9, "volume": 1174.099, "close_time": 1757390399999, "quote_volume": 689317.1675, "trades": 4693, "taker_buy_base": 616.741, "taker_buy_quote": 362322.5208 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 583.8, "high": 586.8, "low": 578.2, "close": 586.4, "volume": 1877.156, "close_time": 1757404799999, "quote_volume": 1095490.7302, "trades": 6511, "taker_buy_base": 942.306, "taker_buy_quote": 550288.9714 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 586.2, "high": 589.6, "low": 582.6, "close": 582.8, "volume": 1617.237, "close_time": 1757419199999, "quote_volume": 947256.1771, "trades": 5734, "taker_buy_base": 745.445, "taker_buy_quote": 436931.6525 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 582.9, "high": 587.2, "low": 574.4, "close": 577.5, "volume": 1497.476, "close_time": 1757433599999, "quote_volume": 869924.0972, "trades": 5290, "taker_buy_base": 663.218, "taker_buy_quote": 385443.6892 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 577.5, "high": 579.3, "low": 575.3, "close": 578.9, "volume": 553.366, "close_time": 1757447999999, "quote_volume": 319546.441, "trades": 1856, "taker_buy_base": 323.114, "taker_buy_quote": 186599.3762 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 578.9, "high": 587.0, "low": 577.7, "close": 580.5, "volume": 799.461, "close_time": 1757462399999, "quote_volume": 464700.0511, "trades": 2360, "taker_buy_base": 422.96, "taker_buy_quote": 245884.704 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 580.5, "high": 583.5, "low": 577.6, "close": 579.6, "volume": 459.943, "close_time": 1757476799999, "quote_volume": 266845.9909, "trades": 1588, "taker_buy_base": 243.427, "taker_buy_quote": 141254.2426 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 579.4, "high": 582.1, "low": 577.2, "close": 581.9, "volume": 718.395, "close_time": 1757491199999, "quote_volume": 416638.8871, "trades": 2151, "taker_buy_base": 352.779, "taker_buy_quote": 204752.0946 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 581.9, "high": 589.2, "low": 579.6, "close": 585.8, "volume": 985.315, "close_time": 1757505599999, "quote_volume": 574952.5053, "trades": 3562, "taker_buy_base": 544.908, "taker_buy_quote": 317932.9404 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 586.0, "high": 591.3, "low": 579.9, "close": 580.7, "volume": 1018.042, "close_time": 1757519999999, "quote_volume": 596851.7364, "trades": 3551, "taker_buy_base": 404.451, "taker_buy_quote": 237079.7423 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 580.7, "high": 583.4, "low": 577.5, "close": 580.3, "volume": 504.964, "close_time": 1757534399999, "quote_volume": 293026.8617, "trades": 1784, "taker_buy_base": 228.562, "taker_buy_quote": 132640.214 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 580.0, "high": 582.3, "low": 579.8, "close": 581.1, "volume": 256.899, "close_time": 1757548799999, "quote_volume": 149191.1289, "trades": 965, "taker_buy_base": 123.93, "taker_buy_quote": 71972.6772 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 581.0, "high": 585.3, "low": 576.6, "close": 585.0, "volume": 877.627, "close_time": 1757563199999, "quote_volume": 509671.8439, "trades": 2114, "taker_buy_base": 508.279, "taker_buy_quote": 295409.6297 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 584.9, "high": 604.2, "low": 583.6, "close": 599.2, "volume": 4090.088, "close_time": 1757577599999, "quote_volume": 2436438.5102, "trades": 11152, "taker_buy_base": 2124.53, "taker_buy_quote": 1265285.488 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 599.3, "high": 601.7, "low": 593.6, "close": 599.4, "volume": 1248.85, "close_time": 1757591999999, "quote_volume": 746725.4207, "trades": 2791, "taker_buy_base": 729.576, "taker_buy_quote": 436133.1413 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 599.8, "high": 603.4, "low": 588.9, "close": 589.3, "volume": 1701.187, "close_time": 1757606399999, "quote_volume": 1013305.6263, "trades": 4297, "taker_buy_base": 737.205, "taker_buy_quote": 439066.5736 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 589.4, "high": 591.9, "low": 587.3, "close": 589.6, "volume": 578.857, "close_time": 1757620799999, "quote_volume": 341407.257, "trades": 1810, "taker_buy_base": 259.186, "taker_buy_quote": 152882.2907 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 589.3, "high": 600.2, "low": 588.5, "close": 596.6, "volume": 887.113, "close_time": 1757635199999, "quote_volume": 527598.1969, "trades": 2184, "taker_buy_base": 456.829, "taker_buy_quote": 271782.6231 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 596.7, "high": 602.0, "low": 594.0, "close": 594.2, "volume": 907.634, "close_time": 1757649599999, "quote_volume": 542148.8004, "trades": 2240, "taker_buy_base": 313.162, "taker_buy_quote": 187236.0554 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 594.4, "high": 598.2, "low": 593.4, "close": 593.6, "volume": 555.037, "close_time": 1757663999999, "quote_volume": 330709.1499, "trades": 1483, "taker_buy_base": 206.555, "taker_buy_quote": 123067.6412 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 593.5, "high": 594.3, "low": 589.9, "close": 590.1, "volume": 662.16, "close_time": 1757678399999, "quote_volume": 392102.3929, "trades": 1779, "taker_buy_base": 300.622, "taker_buy_quote": 178031.0323 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 590.1, "high": 593.3, "low": 587.2, "close": 588.8, "volume": 565.993, "close_time": 1757692799999, "quote_volume": 333867.7791, "trades": 1751, "taker_buy_base": 265.741, "taker_buy_quote": 156835.3024 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 588.5, "high": 599.4, "low": 588.3, "close": 599.3, "volume": 789.431, "close_time": 1757707199999, "quote_volume": 469778.5958, "trades": 2279, "taker_buy_base": 400.491, "taker_buy_quote": 238433.3807 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 599.4, "high": 599.8, "low": 595.3, "close": 598.7, "volume": 415.14, "close_time": 1757721599999, "quote_volume": 248132.3196, "trades": 1469, "taker_buy_base": 188.828, "taker_buy_quote": 112841.6786 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 598.6, "high": 603.0, "low": 594.3, "close": 601.5, "volume": 923.342, "close_time": 1757735999999, "quote_volume": 552878.98, "trades": 2503, "taker_buy_base": 516.246, "taker_buy_quote": 309269.4745 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 601.4, "high": 604.0, "low": 599.0, "close": 599.7, "volume": 543.786, "close_time": 1757750399999, "quote_volume": 327158.0602, "trades": 1462, "taker_buy_base": 210.229, "taker_buy_quote": 126523.6525 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 599.8, "high": 605.9, "low": 599.8, "close": 603.5, "volume": 550.459, "close_time": 1757764799999, "quote_volume": 332109.0576, "trades": 1699, "taker_buy_base": 251.851, "taker_buy_quote": 151970.0706 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 603.6, "high": 605.0, "low": 596.5, "close": 600.6, "volume": 551.594, "close_time": 1757779199999, "quote_volume": 331346.8664, "trades": 2152, "taker_buy_base": 256.417, "taker_buy_quote": 154001.4062 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 600.6, "high": 602.1, "low": 594.8, "close": 597.5, "volume": 637.94, "close_time": 1757793599999, "quote_volume": 381856.5211, "trades": 2053, "taker_buy_base": 312.316, "taker_buy_quote": 187036.4446 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 597.5, "high": 599.7, "low": 597.3, "close": 599.0, "volume": 191.28, "close_time": 1757807999999, "quote_volume": 114477.5932, "trades": 940, "taker_buy_base": 74.441, "taker_buy_quote": 44561.87 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 599.0, "high": 600.0, "low": 589.7, "close": 590.2, "volume": 344.671, "close_time": 1757822399999, "quote_volume": 204850.1265, "trades": 1457, "taker_buy_base": 134.396, "taker_buy_quote": 79905.3785 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 590.2, "high": 596.5, "low": 588.6, "close": 592.1, "volume": 576.963, "close_time": 1757836799999, "quote_volume": 342244.0986, "trades": 1659, "taker_buy_base": 213.367, "taker_buy_quote": 126442.9112 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 591.9, "high": 595.5, "low": 591.2, "close": 594.6, "volume": 319.529, "close_time": 1757851199999, "quote_volume": 189712.8058, "trades": 1008, "taker_buy_base": 147.134, "taker_buy_quote": 87357.1665 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 594.7, "high": 602.7, "low": 590.7, "close": 593.4, "volume": 1257.906, "close_time": 1757865599999, "quote_volume": 748217.6104, "trades": 3930, "taker_buy_base": 559.58, "taker_buy_quote": 333181.2838 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 593.2, "high": 596.9, "low": 592.9, "close": 595.3, "volume": 352.235, "close_time": 1757879999999, "quote_volume": 209481.1539, "trades": 1232, "taker_buy_base": 176.584, "taker_buy_quote": 105018.0579 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 595.3, "high": 605.5, "low": 593.3, "close": 601.9, "volume": 1024.93, "close_time": 1757894399999, "quote_volume": 616650.2276, "trades": 3271, "taker_buy_base": 558.106, "taker_buy_quote": 335815.7743 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 601.8, "high": 607.7, "low": 599.4, "close": 601.6, "volume": 1185.04, "close_time": 1757908799999, "quote_volume": 714637.5482, "trades": 3386, "taker_buy_base": 563.688, "taker_buy_quote": 340197.0287 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 601.6, "high": 605.1, "low": 598.9, "close": 600.6, "volume": 635.1, "close_time": 1757923199999, "quote_volume": 382316.9578, "trades": 2210, "taker_buy_base": 260.796, "taker_buy_quote": 156988.774 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 600.6, "high": 603.3, "low": 591.0, "close": 594.0, "volume": 1937.829, "close_time": 1757937599999, "quote_volume": 1153740.8688, "trades": 5280, "taker_buy_base": 884.306, "taker_buy_quote": 526657.4829 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 594.1, "high": 595.1, "low": 589.9, "close": 592.6, "volume": 956.716, "close_time": 1757951999999, "quote_volume": 566974.1849, "trades": 2728, "taker_buy_base": 434.606, "taker_buy_quote": 257547.2538 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 592.5, "high": 594.1, "low": 588.2, "close": 592.3, "volume": 563.876, "close_time": 1757966399999, "quote_volume": 333441.9354, "trades": 2446, "taker_buy_base": 333.664, "taker_buy_quote": 197337.0642 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 592.2, "high": 594.7, "low": 591.8, "close": 593.9, "volume": 249.597, "close_time": 1757980799999, "quote_volume": 148101.7145, "trades": 1335, "taker_buy_base": 79.469, "taker_buy_quote": 47151.0003 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 593.9, "high": 594.8, "low": 590.6, "close": 591.3, "volume": 278.846, "close_time": 1757995199999, "quote_volume": 165158.7639, "trades": 1290, "taker_buy_base": 90.148, "taker_buy_quote": 53423.6891 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 591.5, "high": 597.4, "low": 589.2, "close": 595.0, "volume": 313.803, "close_time": 1758009599999, "quote_volume": 186426.9975, "trades": 1692, "taker_buy_base": 143.746, "taker_buy_quote": 85332.9124 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 595.3, "high": 597.2, "low": 590.8, "close": 590.8, "volume": 283.757, "close_time": 1758023999999, "quote_volume": 168595.0359, "trades": 1297, "taker_buy_base": 110.873, "taker_buy_quote": 65869.8012 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 590.8, "high": 596.6, "low": 589.9, "close": 596.6, "volume": 1049.926, "close_time": 1758038399999, "quote_volume": 622286.4184, "trades": 3792, "taker_buy_base": 542.915, "taker_buy_quote": 321810.7801 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 596.5, "high": 602.0, "low": 595.4, "close": 601.3, "volume": 419.853, "close_time": 1758052799999, "quote_volume": 251472.4943, "trades": 1993, "taker_buy_base": 209.33, "taker_buy_quote": 125381.8911 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 601.5, "high": 601.9, "low": 597.9, "close": 599.1, "volume": 332.081, "close_time": 1758067199999, "quote_volume": 199302.0062, "trades": 976, "taker_buy_base": 121.433, "taker_buy_quote": 72913.4667 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 599.1, "high": 600.7, "low": 596.5, "close": 598.5, "volume": 294.727, "close_time": 1758081599999, "quote_volume": 176402.5952, "trades": 1177, "taker_buy_base": 122.461, "taker_buy_quote": 73271.0895 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 598.4, "high": 602.8, "low": 595.0, "close": 602.4, "volume": 601.587, "close_time": 1758095999999, "quote_volume": 360398.707, "trades": 1951, "taker_buy_base": 265.733, "taker_buy_quote": 159364.1546 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 602.4, "high": 603.3, "low": 596.7, "close": 599.5, "volume": 634.607, "close_time": 1758110399999, "quote_volume": 380850.0782, "trades": 1913, "taker_buy_base": 273.429, "taker_buy_quote": 164086.1781 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 599.5, "high": 600.8, "low": 593.6, "close": 593.6, "volume": 447.977, "close_time": 1758124799999, "quote_volume": 268012.6213, "trades": 1306, "taker_buy_base": 182.742, "taker_buy_quote": 109313.2479 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 593.5, "high": 600.9, "low": 590.8, "close": 600.3, "volume": 1411.904, "close_time": 1758139199999, "quote_volume": 840493.4269, "trades": 4515, "taker_buy_base": 705.025, "taker_buy_quote": 419548.8793 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 600.5, "high": 625.8, "low": 597.7, "close": 616.8, "volume": 1714.993, "close_time": 1758153599999, "quote_volume": 1054045.7219, "trades": 7007, "taker_buy_base": 1011.415, "taker_buy_quote": 621994.8457 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 617.0, "high": 648.1, "low": 612.8, "close": 644.5, "volume": 3178.738, "close_time": 1758167999999, "quote_volume": 1991863.5518, "trades": 10838, "taker_buy_base": 1858.399, "taker_buy_quote": 1164558.9698 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 644.8, "high": 650.0, "low": 631.6, "close": 636.6, "volume": 1649.264, "close_time": 1758182399999, "quote_volume": 1053799.9182, "trades": 6291, "taker_buy_base": 866.991, "taker_buy_quote": 554677.2547 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 636.2, "high": 644.5, "low": 635.3, "close": 644.3, "volume": 813.438, "close_time": 1758196799999, "quote_volume": 519887.0215, "trades": 3081, "taker_buy_base": 455.191, "taker_buy_quote": 290874.7573 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 644.0, "high": 651.1, "low": 637.9, "close": 638.6, "volume": 1041.689, "close_time": 1758211199999, "quote_volume": 672098.1389, "trades": 4987, "taker_buy_base": 524.48, "taker_buy_quote": 338700.5574 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 638.5, "high": 640.6, "low": 635.6, "close": 637.3, "volume": 621.249, "close_time": 1758225599999, "quote_volume": 396675.0125, "trades": 2561, "taker_buy_base": 310.587, "taker_buy_quote": 198383.7712 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 637.3, "high": 638.7, "low": 621.3, "close": 624.6, "volume": 1517.399, "close_time": 1758239999999, "quote_volume": 954454.165, "trades": 4299, "taker_buy_base": 567.993, "taker_buy_quote": 357190.053 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 624.5, "high": 632.5, "low": 614.9, "close": 615.5, "volume": 2138.17, "close_time": 1758254399999, "quote_volume": 1333078.6109, "trades": 6348, "taker_buy_base": 836.297, "taker_buy_quote": 521777.6631 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 615.5, "high": 616.4, "low": 607.8, "close": 611.2, "volume": 1324.685, "close_time": 1758268799999, "quote_volume": 810115.6899, "trades": 4684, "taker_buy_base": 613.6, "taker_buy_quote": 375251.645 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 611.1, "high": 614.1, "low": 605.0, "close": 606.2, "volume": 831.018, "close_time": 1758283199999, "quote_volume": 506541.0021, "trades": 3147, "taker_buy_base": 309.249, "taker_buy_quote": 188495.6818 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 606.0, "high": 607.7, "low": 600.1, "close": 605.1, "volume": 1911.959, "close_time": 1758297599999, "quote_volume": 1154753.8115, "trades": 5457, "taker_buy_base": 1064.155, "taker_buy_quote": 642651.2369 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 605.1, "high": 606.0, "low": 601.7, "close": 601.8, "volume": 477.894, "close_time": 1758311999999, "quote_volume": 288695.5294, "trades": 2277, "taker_buy_base": 204.838, "taker_buy_quote": 123773.319 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 601.7, "high": 603.4, "low": 598.5, "close": 601.0, "volume": 476.635, "close_time": 1758326399999, "quote_volume": 286554.7722, "trades": 1863, "taker_buy_base": 175.741, "taker_buy_quote": 105736.0696 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 601.0, "high": 606.8, "low": 599.5, "close": 604.6, "volume": 536.411, "close_time": 1758340799999, "quote_volume": 323521.0119, "trades": 2501, "taker_buy_base": 283.482, "taker_buy_quote": 171027.3348 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 604.6, "high": 606.6, "low": 603.2, "close": 606.4, "volume": 349.482, "close_time": 1758355199999, "quote_volume": 211303.6074, "trades": 1543, "taker_buy_base": 161.122, "taker_buy_quote": 97421.6305 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 606.1, "high": 606.1, "low": 600.4, "close": 602.9, "volume": 355.577, "close_time": 1758369599999, "quote_volume": 214274.2358, "trades": 1722, "taker_buy_base": 143.509, "taker_buy_quote": 86455.1529 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 602.6, "high": 604.7, "low": 599.1, "close": 603.7, "volume": 437.843, "close_time": 1758383999999, "quote_volume": 263457.5454, "trades": 2016, "taker_buy_base": 182.489, "taker_buy_quote": 109850.7784 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 603.6, "high": 604.6, "low": 598.5, "close": 598.9, "volume": 465.004, "close_time": 1758398399999, "quote_volume": 279777.7789, "trades": 2072, "taker_buy_base": 141.28, "taker_buy_quote": 85038.2881 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 598.7, "high": 599.2, "low": 594.0, "close": 595.0, "volume": 893.874, "close_time": 1758412799999, "quote_volume": 533090.6868, "trades": 2613, "taker_buy_base": 341.6, "taker_buy_quote": 203805.9314 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 594.9, "high": 599.8, "low": 594.0, "close": 599.4, "volume": 671.949, "close_time": 1758427199999, "quote_volume": 400481.8818, "trades": 1495, "taker_buy_base": 252.781, "taker_buy_quote": 150759.777 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 599.8, "high": 601.0, "low": 597.6, "close": 597.9, "volume": 238.211, "close_time": 1758441599999, "quote_volume": 142704.1069, "trades": 789, "taker_buy_base": 142.251, "taker_buy_quote": 85218.3961 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 597.8, "high": 599.4, "low": 594.4, "close": 598.9, "volume": 319.355, "close_time": 1758455999999, "quote_volume": 190754.1979, "trades": 934, "taker_buy_base": 152.314, "taker_buy_quote": 91000.2634 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 599.0, "high": 602.6, "low": 595.7, "close": 596.7, "volume": 367.231, "close_time": 1758470399999, "quote_volume": 219976.7975, "trades": 1414, "taker_buy_base": 209.997, "taker_buy_quote": 125821.3027 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 596.6, "high": 598.2, "low": 595.4, "close": 597.0, "volume": 279.428, "close_time": 1758484799999, "quote_volume": 166717.0596, "trades": 1233, "taker_buy_base": 169.346, "taker_buy_quote": 101026.7703 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 596.9, "high": 597.4, "low": 594.0, "close": 594.1, "volume": 183.112, "close_time": 1758499199999, "quote_volume": 109096.1046, "trades": 906, "taker_buy_base": 74.852, "taker_buy_quote": 44600.9724 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 593.9, "high": 595.1, "low": 583.4, "close": 588.8, "volume": 1245.322, "close_time": 1758513599999, "quote_volume": 731993.0791, "trades": 3899, "taker_buy_base": 574.47, "taker_buy_quote": 337693.7776 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 588.6, "high": 589.1, "low": 552.0, "close": 571.9, "volume": 2259.567, "close_time": 1758527999999, "quote_volume": 1290800.495, "trades": 6360, "taker_buy_base": 993.697, "taker_buy_quote": 567309.3717 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 571.7, "high": 573.7, "low": 567.7, "close": 571.9, "volume": 711.526, "close_time": 1758542399999, "quote_volume": 406092.3476, "trades": 2463, "taker_buy_base": 349.459, "taker_buy_quote": 199582.1285 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 571.9, "high": 574.1, "low": 567.1, "close": 568.9, "volume": 768.727, "close_time": 1758556799999, "quote_volume": 438760.5981, "trades": 3609, "taker_buy_base": 284.266, "taker_buy_quote": 162261.5057 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 569.0, "high": 570.9, "low": 561.5, "close": 562.6, "volume": 570.871, "close_time": 1758571199999, "quote_volume": 323224.2739, "trades": 2308, "taker_buy_base": 224.933, "taker_buy_quote": 127414.362 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 562.4, "high": 568.3, "low": 562.0, "close": 567.7, "volume": 213.586, "close_time": 1758585599999, "quote_volume": 120915.3678, "trades": 1010, "taker_buy_base": 126.399, "taker_buy_quote": 71593.4116 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 567.6, "high": 570.3, "low": 556.5, "close": 564.6, "volume": 657.545, "close_time": 1758599999999, "quote_volume": 371180.8499, "trades": 2394, "taker_buy_base": 230.937, "taker_buy_quote": 130376.9513 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 564.8, "high": 566.3, "low": 559.8, "close": 564.0, "volume": 372.525, "close_time": 1758614399999, "quote_volume": 210024.1816, "trades": 1293, "taker_buy_base": 204.844, "taker_buy_quote": 115526.5678 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 564.4, "high": 565.7, "low": 560.4, "close": 562.5, "volume": 407.382, "close_time": 1758628799999, "quote_volume": 229587.3251, "trades": 1244, "taker_buy_base": 230.546, "taker_buy_quote": 129943.1809 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 562.3, "high": 563.3, "low": 557.7, "close": 559.4, "volume": 548.935, "close_time": 1758643199999, "quote_volume": 307767.3774, "trades": 2441, "taker_buy_base": 266.75, "taker_buy_quote": 149596.2574 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 559.6, "high": 562.6, "low": 554.3, "close": 555.0, "volume": 391.277, "close_time": 1758657599999, "quote_volume": 218200.5665, "trades": 1857, "taker_buy_base": 199.05, "taker_buy_quote": 111026.8576 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 554.9, "high": 560.1, "low": 554.1, "close": 556.9, "volume": 174.21, "close_time": 1758671999999, "quote_volume": 97082.2228, "trades": 1031, "taker_buy_base": 82.765, "taker_buy_quote": 46113.2966 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 556.8, "high": 561.1, "low": 552.9, "close": 554.3, "volume": 364.941, "close_time": 1758686399999, "quote_volume": 203123.4197, "trades": 1720, "taker_buy_base": 191.379, "taker_buy_quote": 106526.5792 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 554.2, "high": 561.9, "low": 548.9, "close": 559.4, "volume": 681.769, "close_time": 1758700799999, "quote_volume": 379040.1241, "trades": 2200, "taker_buy_base": 295.628, "taker_buy_quote": 164228.6969 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 559.6, "high": 561.8, "low": 556.7, "close": 560.9, "volume": 332.239, "close_time": 1758715199999, "quote_volume": 185799.5503, "trades": 1119, "taker_buy_base": 177.383, "taker_buy_quote": 99216.4055 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 561.0, "high": 564.0, "low": 558.7, "close": 559.5, "volume": 381.632, "close_time": 1758729599999, "quote_volume": 214083.9896, "trades": 1523, "taker_buy_base": 216.905, "taker_buy_quote": 121712.9844 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 559.6, "high": 560.8, "low": 556.2, "close": 556.9, "volume": 237.073, "close_time": 1758743999999, "quote_volume": 132416.157, "trades": 956, "taker_buy_base": 108.796, "taker_buy_quote": 60760.2516 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 557.0, "high": 558.5, "low": 554.8, "close": 556.7, "volume": 152.957, "close_time": 1758758399999, "quote_volume": 85116.5367, "trades": 706, "taker_buy_base": 63.994, "taker_buy_quote": 35621.4923 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 556.9, "high": 557.9, "low": 551.2, "close": 553.0, "volume": 634.569, "close_time": 1758772799999, "quote_volume": 351255.145, "trades": 1955, "taker_buy_base": 278.032, "taker_buy_quote": 153779.6352 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 552.8, "high": 553.6, "low": 546.1, "close": 548.0, "volume": 492.807, "close_time": 1758787199999, "quote_volume": 270367.4206, "trades": 2347, "taker_buy_base": 279.727, "taker_buy_quote": 153396.5675 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 548.1, "high": 551.7, "low": 544.7, "close": 545.2, "volume": 602.592, "close_time": 1758801599999, "quote_volume": 330497.2831, "trades": 2072, "taker_buy_base": 276.141, "taker_buy_quote": 151487.2886 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 545.5, "high": 554.8, "low": 540.1, "close": 553.8, "volume": 1207.724, "close_time": 1758815999999, "quote_volume": 661764.8975, "trades": 3467, "taker_buy_base": 630.612, "taker_buy_quote": 345564.3453 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 553.9, "high": 554.2, "low": 535.5, "close": 542.9, "volume": 1308.798, "close_time": 1758830399999, "quote_volume": 711510.2216, "trades": 4550, "taker_buy_base": 647.592, "taker_buy_quote": 351648.9326 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 543.0, "high": 544.6, "low": 533.4, "close": 536.7, "volume": 1928.297, "close_time": 1758844799999, "quote_volume": 1039953.4869, "trades": 6431, "taker_buy_base": 978.097, "taker_buy_quote": 527973.0032 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 536.8, "high": 543.6, "low": 534.8, "close": 540.4, "volume": 399.062, "close_time": 1758859199999, "quote_volume": 215552.717, "trades": 2084, "taker_buy_base": 177.363, "taker_buy_quote": 95791.3001 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 540.3, "high": 551.6, "low": 536.2, "close": 545.8, "volume": 846.664, "close_time": 1758873599999, "quote_volume": 460624.6398, "trades": 3866, "taker_buy_base": 424.821, "taker_buy_quote": 231367.531 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 545.8, "high": 547.6, "low": 538.5, "close": 542.9, "volume": 904.198, "close_time": 1758887999999, "quote_volume": 491980.2455, "trades": 4018, "taker_buy_base": 383.115, "taker_buy_quote": 208431.1289 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 542.6, "high": 548.5, "low": 539.2, "close": 543.5, "volume": 567.174, "close_time": 1758902399999, "quote_volume": 308437.5674, "trades": 2547, "taker_buy_base": 289.036, "taker_buy_quote": 157221.1652 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 543.4, "high": 549.3, "low": 543.2, "close": 547.6, "volume": 320.406, "close_time": 1758916799999, "quote_volume": 175225.9533, "trades": 1768, "taker_buy_base": 162.966, "taker_buy_quote": 89142.7334 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 547.2, "high": 549.4, "low": 547.0, "close": 548.6, "volume": 162.741, "close_time": 1758931199999, "quote_volume": 89218.0602, "trades": 1345, "taker_buy_base": 83.904, "taker_buy_quote": 45999.4668 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 548.6, "high": 548.6, "low": 543.4, "close": 544.9, "volume": 141.767, "close_time": 1758945599999, "quote_volume": 77332.022, "trades": 1057, "taker_buy_base": 71.616, "taker_buy_quote": 39082.5471 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 544.9, "high": 545.2, "low": 542.1, "close": 543.4, "volume": 78.809, "close_time": 1758959999999, "quote_volume": 42822.9676, "trades": 735, "taker_buy_base": 48.111, "taker_buy_quote": 26142.32 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 543.3, "high": 546.9, "low": 540.8, "close": 545.2, "volume": 111.899, "close_time": 1758974399999, "quote_volume": 60855.5317, "trades": 914, "taker_buy_base": 46.474, "taker_buy_quote": 25301.9335 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 545.3, "high": 546.9, "low": 542.4, "close": 544.2, "volume": 91.124, "close_time": 1758988799999, "quote_volume": 49690.7568, "trades": 743, "taker_buy_base": 52.064, "taker_buy_quote": 28405.1505 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 544.1, "high": 544.1, "low": 540.1, "close": 542.3, "volume": 92.859, "close_time": 1759003199999, "quote_volume": 50310.484, "trades": 919, "taker_buy_base": 37.61, "taker_buy_quote": 20381.2567 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 542.5, "high": 546.4, "low": 542.3, "close": 544.1, "volume": 124.347, "close_time": 1759017599999, "quote_volume": 67682.0442, "trades": 798, "taker_buy_base": 51.995, "taker_buy_quote": 28316.9752 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 544.1, "high": 545.8, "low": 536.3, "close": 536.5, "volume": 396.614, "close_time": 1759031999999, "quote_volume": 214091.6254, "trades": 1595, "taker_buy_base": 178.231, "taker_buy_quote": 96285.7509 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 536.5, "high": 542.1, "low": 536.4, "close": 541.3, "volume": 227.303, "close_time": 1759046399999, "quote_volume": 122696.4597, "trades": 877, "taker_buy_base": 73.251, "taker_buy_quote": 39543.5977 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 541.2, "high": 542.0, "low": 537.1, "close": 538.3, "volume": 193.82, "close_time": 1759060799999, "quote_volume": 104594.8502, "trades": 938, "taker_buy_base": 52.174, "taker_buy_quote": 28117.5981 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 538.4, "high": 545.3, "low": 537.1, "close": 544.9, "volume": 185.217, "close_time": 1759075199999, "quote_volume": 100137.5759, "trades": 1001, "taker_buy_base": 112.377, "taker_buy_quote": 60803.3231 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 545.0, "high": 552.2, "low": 545.0, "close": 551.0, "volume": 373.03, "close_time": 1759089599999, "quote_volume": 204418.4925, "trades": 1439, "taker_buy_base": 216.669, "taker_buy_quote": 118664.3797 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 551.1, "high": 558.4, "low": 549.9, "close": 556.6, "volume": 247.667, "close_time": 1759103999999, "quote_volume": 137428.3624, "trades": 1397, "taker_buy_base": 132.955, "taker_buy_quote": 73798.8543 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 556.7, "high": 557.8, "low": 552.9, "close": 557.2, "volume": 134.446, "close_time": 1759118399999, "quote_volume": 74724.4207, "trades": 929, "taker_buy_base": 66.599, "taker_buy_quote": 37018.7898 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 557.3, "high": 560.5, "low": 555.5, "close": 556.0, "volume": 458.277, "close_time": 1759132799999, "quote_volume": 255753.2518, "trades": 1431, "taker_buy_base": 225.178, "taker_buy_quote": 125665.2475 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 555.9, "high": 556.1, "low": 550.3, "close": 553.4, "volume": 418.787, "close_time": 1759147199999, "quote_volume": 231775.5957, "trades": 1397, "taker_buy_base": 220.198, "taker_buy_quote": 121934.5223 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 553.3, "high": 563.2, "low": 550.4, "close": 558.7, "volume": 792.068, "close_time": 1759161599999, "quote_volume": 443116.881, "trades": 2986, "taker_buy_base": 400.41, "taker_buy_quote": 223994.9171 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 558.8, "high": 561.4, "low": 557.6, "close": 561.0, "volume": 313.982, "close_time": 1759175999999, "quote_volume": 175765.6346, "trades": 1723, "taker_buy_base": 139.892, "taker_buy_quote": 78314.5371 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 560.9, "high": 563.6, "low": 560.3, "close": 561.5, "volume": 178.223, "close_time": 1759190399999, "quote_volume": 100209.2266, "trades": 938, "taker_buy_base": 73.464, "taker_buy_quote": 41316.9308 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 561.4, "high": 563.7, "low": 559.2, "close": 562.0, "volume": 524.409, "close_time": 1759204799999, "quote_volume": 294362.3577, "trades": 2672, "taker_buy_base": 271.734, "taker_buy_quote": 152483.7762 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 562.1, "high": 562.7, "low": 557.1, "close": 558.4, "volume": 494.527, "close_time": 1759219199999, "quote_volume": 276902.3228, "trades": 1815, "taker_buy_base": 325.87, "taker_buy_quote": 182469.6985 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 558.4, "high": 559.2, "low": 549.7, "close": 551.2, "volume": 578.061, "close_time": 1759233599999, "quote_volume": 320541.4304, "trades": 2252, "taker_buy_base": 310.822, "taker_buy_quote": 172360.4512 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 551.0, "high": 555.2, "low": 550.0, "close": 552.3, "volume": 988.729, "close_time": 1759247999999, "quote_volume": 545875.4401, "trades": 5370, "taker_buy_base": 503.522, "taker_buy_quote": 277975.3168 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 552.2, "high": 559.8, "low": 551.3, "close": 559.6, "volume": 732.041, "close_time": 1759262399999, "quote_volume": 405343.3776, "trades": 3641, "taker_buy_base": 366.294, "taker_buy_quote": 202920.5718 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 559.5, "high": 562.5, "low": 556.8, "close": 560.8, "volume": 468.24, "close_time": 1759276799999, "quote_volume": 262235.2204, "trades": 1861, "taker_buy_base": 213.393, "taker_buy_quote": 119582.6956 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 560.8, "high": 563.3, "low": 560.1, "close": 560.8, "volume": 1100.848, "close_time": 1759291199999, "quote_volume": 618198.6408, "trades": 5350, "taker_buy_base": 622.599, "taker_buy_quote": 349688.917 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 560.6, "high": 566.0, "low": 559.6, "close": 562.2, "volume": 547.318, "close_time": 1759305599999, "quote_volume": 307775.3036, "trades": 2223, "taker_buy_base": 323.454, "taker_buy_quote": 181795.4921 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 562.1, "high": 601.0, "low": 561.9, "close": 588.1, "volume": 2555.951, "close_time": 1759319999999, "quote_volume": 1499700.0413, "trades": 8119, "taker_buy_base": 1330.579, "taker_buy_quote": 781512.72 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 587.8, "high": 589.4, "low": 582.4, "close": 583.8, "volume": 649.086, "close_time": 1759334399999, "quote_volume": 380418.2077, "trades": 2743, "taker_buy_base": 400.445, "taker_buy_quote": 234787.1123 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 583.9, "high": 589.6, "low": 580.4, "close": 588.1, "volume": 980.78, "close_time": 1759348799999, "quote_volume": 573006.5439, "trades": 3414, "taker_buy_base": 541.235, "taker_buy_quote": 316511.776 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 588.1, "high": 598.3, "low": 586.2, "close": 593.2, "volume": 1299.596, "close_time": 1759363199999, "quote_volume": 767813.0375, "trades": 3878, "taker_buy_base": 713.162, "taker_buy_quote": 421473.21 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 593.1, "high": 596.2, "low": 585.0, "close": 586.2, "volume": 2290.853, "close_time": 1759377599999, "quote_volume": 1355663.9368, "trades": 6682, "taker_buy_base": 928.763, "taker_buy_quote": 550199.2822 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 586.1, "high": 587.7, "low": 583.0, "close": 586.9, "volume": 1435.673, "close_time": 1759391999999, "quote_volume": 840525.1287, "trades": 4269, "taker_buy_base": 789.268, "taker_buy_quote": 462223.456 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 586.7, "high": 593.1, "low": 584.0, "close": 589.2, "volume": 1212.056, "close_time": 1759406399999, "quote_volume": 713189.5052, "trades": 4752, "taker_buy_base": 638.73, "taker_buy_quote": 375948.3999 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 588.9, "high": 595.1, "low": 581.5, "close": 588.8, "volume": 1739.544, "close_time": 1759420799999, "quote_volume": 1024085.2464, "trades": 7646, "taker_buy_base": 875.326, "taker_buy_quote": 515320.9308 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 588.7, "high": 594.3, "low": 587.5, "close": 592.2, "volume": 1452.986, "close_time": 1759435199999, "quote_volume": 858998.5122, "trades": 6477, "taker_buy_base": 724.098, "taker_buy_quote": 428226.6402 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 592.1, "high": 598.3, "low": 589.9, "close": 595.2, "volume": 901.308, "close_time": 1759449599999, "quote_volume": 535461.97, "trades": 3028, "taker_buy_base": 490.879, "taker_buy_quote": 291837.8919 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 595.0, "high": 598.4, "low": 591.3, "close": 596.1, "volume": 721.207, "close_time": 1759463999999, "quote_volume": 428597.736, "trades": 2567, "taker_buy_base": 364.727, "taker_buy_quote": 216756.6028 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 596.0, "high": 604.8, "low": 596.0, "close": 599.8, "volume": 1539.89, "close_time": 1759478399999, "quote_volume": 925264.5062, "trades": 4300, "taker_buy_base": 860.664, "taker_buy_quote": 517208.4103 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 599.9, "high": 603.2, "low": 597.9, "close": 599.5, "volume": 1079.555, "close_time": 1759492799999, "quote_volume": 648255.7347, "trades": 2890, "taker_buy_base": 596.244, "taker_buy_quote": 358165.8851 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 599.5, "high": 610.9, "low": 597.6, "close": 610.2, "volume": 1968.811, "close_time": 1759507199999, "quote_volume": 1184479.3064, "trades": 4855, "taker_buy_base": 1204.784, "taker_buy_quote": 725052.1498 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 610.2, "high": 616.0, "low": 599.2, "close": 605.4, "volume": 1638.148, "close_time": 1759521599999, "quote_volume": 996682.4675, "trades": 5788, "taker_buy_base": 907.41, "taker_buy_quote": 552265.4833 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 605.4, "high": 610.7, "low": 602.7, "close": 609.0, "volume": 1060.653, "close_time": 1759535999999, "quote_volume": 642557.0231, "trades": 4186, "taker_buy_base": 627.836, "taker_buy_quote": 380314.6091 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 608.9, "high": 609.7, "low": 592.6, "close": 594.2, "volume": 2881.112, "close_time": 1759550399999, "quote_volume": 1725281.0022, "trades": 7580, "taker_buy_base": 1817.253, "taker_buy_quote": 1087914.609 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 594.1, "high": 596.2, "low": 590.1, "close": 591.2, "volume": 1263.661, "close_time": 1759564799999, "quote_volume": 750189.1382, "trades": 5142, "taker_buy_base": 585.096, "taker_buy_quote": 347379.1886 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 591.1, "high": 591.6, "low": 588.1, "close": 590.6, "volume": 1426.99, "close_time": 1759579199999, "quote_volume": 841043.668, "trades": 5024, "taker_buy_base": 768.113, "taker_buy_quote": 452659.1175 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 590.6, "high": 592.9, "low": 584.9, "close": 589.7, "volume": 1757.681, "close_time": 1759593599999, "quote_volume": 1036716.6279, "trades": 6366, "taker_buy_base": 851.782, "taker_buy_quote": 502469.2432 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 589.7, "high": 595.2, "low": 586.9, "close": 588.6, "volume": 1174.962, "close_time": 1759607999999, "quote_volume": 693612.9098, "trades": 4449, "taker_buy_base": 634.817, "taker_buy_quote": 374800.9852 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 588.7, "high": 592.5, "low": 588.5, "close": 590.5, "volume": 949.316, "close_time": 1759622399999, "quote_volume": 561173.8903, "trades": 2861, "taker_buy_base": 638.097, "taker_buy_quote": 377243.6235 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 590.5, "high": 616.5, "low": 588.1, "close": 603.1, "volume": 3161.218, "close_time": 1759636799999, "quote_volume": 1905097.3306, "trades": 7473, "taker_buy_base": 2076.17, "taker_buy_quote": 1253424.0759 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 603.2, "high": 608.2, "low": 599.8, "close": 604.9, "volume": 1681.354, "close_time": 1759651199999, "quote_volume": 1014128.4512, "trades": 6757, "taker_buy_base": 787.923, "taker_buy_quote": 475260.476 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 605.1, "high": 605.1, "low": 597.8, "close": 600.9, "volume": 1697.742, "close_time": 1759665599999, "quote_volume": 1020583.9073, "trades": 5683, "taker_buy_base": 895.253, "taker_buy_quote": 538353.6056 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 600.8, "high": 600.8, "low": 595.1, "close": 596.1, "volume": 1179.889, "close_time": 1759679999999, "quote_volume": 704798.7856, "trades": 4515, "taker_buy_base": 601.42, "taker_buy_quote": 359250.6968 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 596.0, "high": 599.8, "low": 593.4, "close": 595.1, "volume": 1646.633, "close_time": 1759694399999, "quote_volume": 982967.2832, "trades": 5796, "taker_buy_base": 878.29, "taker_buy_quote": 524334.6694 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 595.2, "high": 596.3, "low": 591.6, "close": 594.3, "volume": 1290.633, "close_time": 1759708799999, "quote_volume": 766919.8207, "trades": 5119, "taker_buy_base": 673.064, "taker_buy_quote": 399883.0462 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 594.6, "high": 602.8, "low": 592.4, "close": 598.9, "volume": 1543.688, "close_time": 1759723199999, "quote_volume": 922578.7664, "trades": 6474, "taker_buy_base": 807.379, "taker_buy_quote": 482566.1609 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 598.8, "high": 602.4, "low": 596.0, "close": 598.1, "volume": 1685.061, "close_time": 1759737599999, "quote_volume": 1008992.9299, "trades": 5465, "taker_buy_base": 881.714, "taker_buy_quote": 528010.0528 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 598.1, "high": 602.0, "low": 596.8, "close": 600.9, "volume": 1084.545, "close_time": 1759751999999, "quote_volume": 649760.0968, "trades": 3870, "taker_buy_base": 560.608, "taker_buy_quote": 335907.2533 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 601.0, "high": 603.6, "low": 598.8, "close": 601.1, "volume": 1410.851, "close_time": 1759766399999, "quote_volume": 848173.0816, "trades": 5630, "taker_buy_base": 700.706, "taker_buy_quote": 421251.096 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 601.2, "high": 607.2, "low": 598.4, "close": 604.3, "volume": 1809.118, "close_time": 1759780799999, "quote_volume": 1089259.9311, "trades": 5411, "taker_buy_base": 907.876, "taker_buy_quote": 546329.7082 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 604.1, "high": 605.2, "low": 598.9, "close": 599.2, "volume": 846.562, "close_time": 1759795199999, "quote_volume": 510027.7208, "trades": 3168, "taker_buy_base": 470.083, "taker_buy_quote": 283245.3585 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 599.2, "high": 600.3, "low": 593.7, "close": 595.7, "volume": 522.306, "close_time": 1759809599999, "quote_volume": 311585.6319, "trades": 2250, "taker_buy_base": 208.276, "taker_buy_quote": 124252.952 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 595.8, "high": 598.4, "low": 592.8, "close": 595.8, "volume": 340.483, "close_time": 1759823999999, "quote_volume": 202925.1688, "trades": 1765, "taker_buy_base": 176.821, "taker_buy_quote": 105378.9026 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 595.7, "high": 596.8, "low": 592.0, "close": 592.1, "volume": 566.67, "close_time": 1759838399999, "quote_volume": 336947.402, "trades": 1895, "taker_buy_base": 294.69, "taker_buy_quote": 175197.9529 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 592.1, "high": 596.0, "low": 576.0, "close": 579.0, "volume": 1994.596, "close_time": 1759852799999, "quote_volume": 1165365.6906, "trades": 6690, "taker_buy_base": 876.576, "taker_buy_quote": 511604.1701 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 578.7, "high": 580.3, "low": 574.6, "close": 578.5, "volume": 756.393, "close_time": 1759867199999, "quote_volume": 436651.4125, "trades": 3452, "taker_buy_base": 413.383, "taker_buy_quote": 238651.1894 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 578.7, "high": 580.1, "low": 575.7, "close": 576.8, "volume": 314.483, "close_time": 1759881599999, "quote_volume": 181986.833, "trades": 2052, "taker_buy_base": 148.096, "taker_buy_quote": 85726.8392 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 576.8, "high": 582.5, "low": 576.5, "close": 578.3, "volume": 316.102, "close_time": 1759895999999, "quote_volume": 183293.4641, "trades": 2168, "taker_buy_base": 135.669, "taker_buy_quote": 78697.99 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 578.4, "high": 580.2, "low": 573.5, "close": 578.4, "volume": 226.431, "close_time": 1759910399999, "quote_volume": 130637.6416, "trades": 2075, "taker_buy_base": 113.087, "taker_buy_quote": 65225.556 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 578.4, "high": 581.1, "low": 577.9, "close": 578.1, "volume": 243.846, "close_time": 1759924799999, "quote_volume": 141278.8361, "trades": 2134, "taker_buy_base": 120.127, "taker_buy_quote": 69599.9306 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 578.2, "high": 584.0, "low": 576.3, "close": 577.8, "volume": 328.573, "close_time": 1759939199999, "quote_volume": 190427.9146, "trades": 2603, "taker_buy_base": 169.32, "taker_buy_quote": 98154.3963 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 577.8, "high": 588.3, "low": 577.3, "close": 587.1, "volume": 1285.626, "close_time": 1759953599999, "quote_volume": 750591.4585, "trades": 6020, "taker_buy_base": 690.221, "taker_buy_quote": 402528.3625 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 587.1, "high": 587.7, "low": 581.8, "close": 583.5, "volume": 226.155, "close_time": 1759967999999, "quote_volume": 132134.7852, "trades": 1193, "taker_buy_base": 133.323, "taker_buy_quote": 77878.0541 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 583.8, "high": 584.1, "low": 576.2, "close": 581.3, "volume": 319.306, "close_time": 1759982399999, "quote_volume": 185308.1232, "trades": 2180, "taker_buy_base": 168.004, "taker_buy_quote": 97493.5049 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 581.1, "high": 582.9, "low": 576.9, "close": 578.3, "volume": 223.688, "close_time": 1759996799999, "quote_volume": 129550.5439, "trades": 1664, "taker_buy_base": 103.089, "taker_buy_quote": 59697.0493 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 578.6, "high": 578.6, "low": 570.3, "close": 575.7, "volume": 760.937, "close_time": 1760011199999, "quote_volume": 436745.0418, "trades": 3677, "taker_buy_base": 321.021, "taker_buy_quote": 184167.3791 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 575.6, "high": 581.1, "low": 571.2, "close": 576.4, "volume": 1046.908, "close_time": 1760025599999, "quote_volume": 603578.6276, "trades": 4136, "taker_buy_base": 520.1, "taker_buy_quote": 299777.6086 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 576.3, "high": 577.9, "low": 568.7, "close": 576.1, "volume": 384.646, "close_time": 1760039999999, "quote_volume": 220622.6529, "trades": 2682, "taker_buy_base": 178.926, "taker_buy_quote": 102599.9815 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 576.3, "high": 594.5, "low": 574.1, "close": 580.3, "volume": 1173.734, "close_time": 1760054399999, "quote_volume": 684807.1128, "trades": 4164, "taker_buy_base": 572.279, "taker_buy_quote": 333883.1077 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 580.4, "high": 601.4, "low": 580.3, "close": 593.9, "volume": 1085.806, "close_time": 1760068799999, "quote_volume": 642691.3214, "trades": 4264, "taker_buy_base": 604.412, "taker_buy_quote": 358178.6832 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 594.1, "high": 595.9, "low": 585.5, "close": 586.1, "volume": 802.423, "close_time": 1760083199999, "quote_volume": 472801.1626, "trades": 3001, "taker_buy_base": 290.652, "taker_buy_quote": 171308.3717 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 586.0, "high": 597.4, "low": 585.5, "close": 595.3, "volume": 1027.823, "close_time": 1760097599999, "quote_volume": 609436.6347, "trades": 4734, "taker_buy_base": 520.181, "taker_buy_quote": 308718.8462 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 595.3, "high": 597.3, "low": 573.3, "close": 577.5, "volume": 3016.138, "close_time": 1760111999999, "quote_volume": 1771733.9634, "trades": 9315, "taker_buy_base": 1398.806, "taker_buy_quote": 821936.1472 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 577.5, "high": 582.4, "low": 556.2, "close": 560.3, "volume": 1801.328, "close_time": 1760126399999, "quote_volume": 1025422.1658, "trades": 8491, "taker_buy_base": 849.145, "taker_buy_quote": 484165.407 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 560.2, "high": 565.9, "low": 462.4, "close": 514.1, "volume": 13494.774, "close_time": 1760140799999, "quote_volume": 7073199.3791, "trades": 45751, "taker_buy_base": 6779.323, "taker_buy_quote": 3549565.4912 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 514.5, "high": 539.3, "low": 504.7, "close": 530.3, "volume": 4147.063, "close_time": 1760155199999, "quote_volume": 2165958.8929, "trades": 14256, "taker_buy_base": 2293.901, "taker_buy_quote": 1199153.4131 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 530.1, "high": 541.2, "low": 526.6, "close": 529.4, "volume": 1571.858, "close_time": 1760169599999, "quote_volume": 837760.524, "trades": 6518, "taker_buy_base": 768.285, "taker_buy_quote": 410015.2453 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 529.4, "high": 537.5, "low": 527.3, "close": 530.7, "volume": 1063.205, "close_time": 1760183999999, "quote_volume": 567077.4742, "trades": 3844, "taker_buy_base": 656.628, "taker_buy_quote": 350398.2096 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 530.5, "high": 531.4, "low": 520.8, "close": 525.5, "volume": 750.617, "close_time": 1760198399999, "quote_volume": 394798.7039, "trades": 3093, "taker_buy_base": 354.793, "taker_buy_quote": 186647.4065 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 525.6, "high": 527.5, "low": 500.7, "close": 502.6, "volume": 504.983, "close_time": 1760212799999, "quote_volume": 260592.4288, "trades": 2618, "taker_buy_base": 210.0, "taker_buy_quote": 108397.7134 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 502.5, "high": 506.3, "low": 478.0, "close": 500.5, "volume": 4953.03, "close_time": 1760227199999, "quote_volume": 2425160.2604, "trades": 13635, "taker_buy_base": 2230.73, "taker_buy_quote": 1093718.5643 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 500.9, "high": 514.6, "low": 496.1, "close": 511.0, "volume": 1229.332, "close_time": 1760241599999, "quote_volume": 617709.645, "trades": 3400, "taker_buy_base": 588.04, "taker_buy_quote": 295581.5707 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 511.1, "high": 525.8, "low": 511.1, "close": 522.0, "volume": 1856.979, "close_time": 1760255999999, "quote_volume": 967297.421, "trades": 4462, "taker_buy_base": 957.88, "taker_buy_quote": 499222.5535 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 522.0, "high": 526.2, "low": 516.9, "close": 523.4, "volume": 561.937, "close_time": 1760270399999, "quote_volume": 293412.0943, "trades": 2496, "taker_buy_base": 223.95, "taker_buy_quote": 116982.9247 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 523.4, "high": 539.3, "low": 518.5, "close": 536.9, "volume": 3757.213, "close_time": 1760284799999, "quote_volume": 1997548.4602, "trades": 10772, "taker_buy_base": 1892.472, "taker_buy_quote": 1004074.7703 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 536.9, "high": 544.8, "low": 536.3, "close": 542.0, "volume": 1147.528, "close_time": 1760299199999, "quote_volume": 620383.094, "trades": 5671, "taker_buy_base": 501.756, "taker_buy_quote": 271320.7233 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 542.0, "high": 545.9, "low": 533.9, "close": 541.1, "volume": 681.107, "close_time": 1760313599999, "quote_volume": 368067.4531, "trades": 3705, "taker_buy_base": 363.09, "taker_buy_quote": 196184.0669 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 541.0, "high": 548.0, "low": 538.2, "close": 538.8, "volume": 445.585, "close_time": 1760327999999, "quote_volume": 242101.6669, "trades": 2310, "taker_buy_base": 234.079, "taker_buy_quote": 127248.6053 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 538.8, "high": 546.8, "low": 537.5, "close": 543.3, "volume": 602.853, "close_time": 1760342399999, "quote_volume": 327184.4451, "trades": 2556, "taker_buy_base": 302.443, "taker_buy_quote": 164142.8883 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 543.5, "high": 546.3, "low": 531.5, "close": 537.9, "volume": 953.288, "close_time": 1760356799999, "quote_volume": 513882.8465, "trades": 4341, "taker_buy_base": 416.428, "taker_buy_quote": 224558.9662 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 537.8, "high": 545.9, "low": 535.3, "close": 541.5, "volume": 1544.601, "close_time": 1760371199999, "quote_volume": 835709.8516, "trades": 6293, "taker_buy_base": 696.261, "taker_buy_quote": 376625.2558 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 541.5, "high": 549.9, "low": 539.5, "close": 547.7, "volume": 619.755, "close_time": 1760385599999, "quote_volume": 338243.1747, "trades": 4254, "taker_buy_base": 269.245, "taker_buy_quote": 147025.694 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 547.7, "high": 549.6, "low": 544.0, "close": 546.9, "volume": 336.873, "close_time": 1760399999999, "quote_volume": 184095.421, "trades": 2283, "taker_buy_base": 133.939, "taker_buy_quote": 73203.4058 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 546.9, "high": 548.1, "low": 534.3, "close": 538.7, "volume": 810.89, "close_time": 1760414399999, "quote_volume": 438489.2881, "trades": 4617, "taker_buy_base": 416.892, "taker_buy_quote": 225815.3204 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 539.2, "high": 539.7, "low": 508.1, "close": 517.3, "volume": 2953.248, "close_time": 1760428799999, "quote_volume": 1544556.4208, "trades": 10878, "taker_buy_base": 1303.92, "taker_buy_quote": 682472.4498 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 517.2, "high": 528.0, "low": 508.6, "close": 519.1, "volume": 1788.908, "close_time": 1760443199999, "quote_volume": 927635.1928, "trades": 7254, "taker_buy_base": 956.949, "taker_buy_quote": 496332.2478 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 519.1, "high": 531.4, "low": 512.2, "close": 531.2, "volume": 1500.522, "close_time": 1760457599999, "quote_volume": 780375.9098, "trades": 6499, "taker_buy_base": 626.153, "taker_buy_quote": 325873.3975 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 531.3, "high": 538.6, "low": 527.6, "close": 534.2, "volume": 1154.214, "close_time": 1760471999999, "quote_volume": 616796.5374, "trades": 5323, "taker_buy_base": 589.771, "taker_buy_quote": 315365.3756 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 534.4, "high": 541.9, "low": 532.7, "close": 538.3, "volume": 394.277, "close_time": 1760486399999, "quote_volume": 211883.775, "trades": 1758, "taker_buy_base": 213.692, "taker_buy_quote": 114845.6212 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 538.3, "high": 541.4, "low": 532.5, "close": 534.8, "volume": 296.522, "close_time": 1760500799999, "quote_volume": 159036.354, "trades": 2024, "taker_buy_base": 139.323, "taker_buy_quote": 74742.0243 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 535.0, "high": 538.8, "low": 533.1, "close": 537.0, "volume": 340.759, "close_time": 1760515199999, "quote_volume": 182463.594, "trades": 1726, "taker_buy_base": 157.053, "taker_buy_quote": 84121.8918 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 536.9, "high": 546.2, "low": 530.6, "close": 532.3, "volume": 607.977, "close_time": 1760529599999, "quote_volume": 327302.6181, "trades": 2779, "taker_buy_base": 283.082, "taker_buy_quote": 152406.9156 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 532.1, "high": 534.4, "low": 521.4, "close": 523.6, "volume": 682.451, "close_time": 1760543999999, "quote_volume": 360722.8374, "trades": 3823, "taker_buy_base": 308.327, "taker_buy_quote": 163018.1497 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 523.6, "high": 528.0, "low": 520.8, "close": 523.4, "volume": 383.239, "close_time": 1760558399999, "quote_volume": 200907.7092, "trades": 2458, "taker_buy_base": 189.6, "taker_buy_quote": 99421.9381 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 523.5, "high": 525.0, "low": 517.7, "close": 522.6, "volume": 275.25, "close_time": 1760572799999, "quote_volume": 143664.4419, "trades": 1837, "taker_buy_base": 156.725, "taker_buy_quote": 81804.0572 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 522.5, "high": 527.6, "low": 521.3, "close": 523.7, "volume": 393.335, "close_time": 1760587199999, "quote_volume": 206444.3604, "trades": 2373, "taker_buy_base": 208.747, "taker_buy_quote": 109522.3931 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 523.8, "high": 525.6, "low": 519.3, "close": 522.4, "volume": 332.029, "close_time": 1760601599999, "quote_volume": 173523.9417, "trades": 2101, "taker_buy_base": 143.791, "taker_buy_quote": 75175.1645 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 522.5, "high": 529.9, "low": 512.0, "close": 525.0, "volume": 840.691, "close_time": 1760615999999, "quote_volume": 440165.9553, "trades": 3493, "taker_buy_base": 340.765, "taker_buy_quote": 178225.4411 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 524.9, "high": 528.0, "low": 509.7, "close": 511.2, "volume": 833.27, "close_time": 1760630399999, "quote_volume": 433099.2341, "trades": 4251, "taker_buy_base": 512.142, "taker_buy_quote": 266379.2089 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 511.2, "high": 517.4, "low": 503.4, "close": 507.1, "volume": 823.922, "close_time": 1760644799999, "quote_volume": 420725.0315, "trades": 4749, "taker_buy_base": 352.918, "taker_buy_quote": 180307.3221 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 507.2, "high": 508.7, "low": 501.5, "close": 505.0, "volume": 296.031, "close_time": 1760659199999, "quote_volume": 149369.8366, "trades": 2046, "taker_buy_base": 165.677, "taker_buy_quote": 83616.5052 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 504.8, "high": 510.8, "low": 503.4, "close": 508.7, "volume": 294.368, "close_time": 1760673599999, "quote_volume": 149292.5689, "trades": 2065, "taker_buy_base": 181.166, "taker_buy_quote": 91896.6016 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 508.7, "high": 509.1, "low": 478.2, "close": 479.1, "volume": 1117.201, "close_time": 1760687999999, "quote_volume": 547275.0246, "trades": 3932, "taker_buy_base": 414.05, "taker_buy_quote": 202895.2399 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 479.2, "high": 482.9, "low": 442.8, "close": 466.3, "volume": 8740.521, "close_time": 1760702399999, "quote_volume": 4049746.1305, "trades": 17313, "taker_buy_base": 3041.574, "taker_buy_quote": 1409022.6814 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 466.1, "high": 470.3, "low": 456.1, "close": 470.0, "volume": 3536.369, "close_time": 1760716799999, "quote_volume": 1637589.575, "trades": 8304, "taker_buy_base": 1568.122, "taker_buy_quote": 726044.1678 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 470.2, "high": 479.8, "low": 462.3, "close": 466.4, "volume": 2182.554, "close_time": 1760731199999, "quote_volume": 1024863.3311, "trades": 6744, "taker_buy_base": 676.143, "taker_buy_quote": 316905.5413 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 466.3, "high": 474.2, "low": 466.0, "close": 469.9, "volume": 548.244, "close_time": 1760745599999, "quote_volume": 258279.4641, "trades": 2818, "taker_buy_base": 227.982, "taker_buy_quote": 107352.835 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 470.0, "high": 476.3, "low": 468.6, "close": 475.0, "volume": 367.195, "close_time": 1760759999999, "quote_volume": 173581.7335, "trades": 1685, "taker_buy_base": 188.35, "taker_buy_quote": 89046.5814 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 474.9, "high": 481.0, "low": 472.3, "close": 475.5, "volume": 921.046, "close_time": 1760774399999, "quote_volume": 439001.462, "trades": 2973, "taker_buy_base": 426.634, "taker_buy_quote": 203494.0809 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 475.5, "high": 477.2, "low": 471.5, "close": 472.2, "volume": 418.653, "close_time": 1760788799999, "quote_volume": 198846.7883, "trades": 2646, "taker_buy_base": 176.717, "taker_buy_quote": 83968.8773 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 472.3, "high": 472.3, "low": 462.4, "close": 466.1, "volume": 954.336, "close_time": 1760803199999, "quote_volume": 444355.4288, "trades": 3394, "taker_buy_base": 504.867, "taker_buy_quote": 235093.8355 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 466.2, "high": 467.8, "low": 463.6, "close": 467.0, "volume": 340.163, "close_time": 1760817599999, "quote_volume": 158401.0923, "trades": 1969, "taker_buy_base": 186.711, "taker_buy_quote": 86955.8705 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 467.1, "high": 469.4, "low": 465.2, "close": 468.5, "volume": 416.024, "close_time": 1760831999999, "quote_volume": 194542.3629, "trades": 1540, "taker_buy_base": 224.491, "taker_buy_quote": 105022.7615 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 468.6, "high": 468.9, "low": 462.3, "close": 465.5, "volume": 208.033, "close_time": 1760846399999, "quote_volume": 96700.6651, "trades": 1572, "taker_buy_base": 103.164, "taker_buy_quote": 47957.7927 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 465.7, "high": 466.2, "low": 458.9, "close": 461.6, "volume": 213.468, "close_time": 1760860799999, "quote_volume": 98730.7098, "trades": 1852, "taker_buy_base": 124.442, "taker_buy_quote": 57546.4712 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 461.7, "high": 475.5, "low": 456.9, "close": 470.1, "volume": 1428.338, "close_time": 1760875199999, "quote_volume": 666047.4506, "trades": 5578, "taker_buy_base": 727.295, "taker_buy_quote": 339204.8543 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 470.4, "high": 479.4, "low": 469.1, "close": 476.5, "volume": 3195.263, "close_time": 1760889599999, "quote_volume": 1527088.7402, "trades": 5862, "taker_buy_base": 575.113, "taker_buy_quote": 274428.4978 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 476.6, "high": 478.5, "low": 473.1, "close": 473.3, "volume": 637.509, "close_time": 1760903999999, "quote_volume": 303265.2999, "trades": 1870, "taker_buy_base": 226.071, "taker_buy_quote": 107552.9319 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 473.2, "high": 476.3, "low": 472.3, "close": 472.8, "volume": 328.586, "close_time": 1760918399999, "quote_volume": 155811.7847, "trades": 1018, "taker_buy_base": 122.038, "taker_buy_quote": 57892.2592 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 472.6, "high": 478.9, "low": 467.3, "close": 477.8, "volume": 542.965, "close_time": 1760932799999, "quote_volume": 256394.0255, "trades": 2054, "taker_buy_base": 295.771, "taker_buy_quote": 139662.1186 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 478.1, "high": 485.1, "low": 477.1, "close": 481.2, "volume": 1056.427, "close_time": 1760947199999, "quote_volume": 509217.1993, "trades": 2944, "taker_buy_base": 465.002, "taker_buy_quote": 224139.717 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 481.3, "high": 484.2, "low": 479.8, "close": 481.8, "volume": 279.134, "close_time": 1760961599999, "quote_volume": 134472.2085, "trades": 1329, "taker_buy_base": 158.447, "taker_buy_quote": 76343.0715 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 481.7, "high": 486.3, "low": 480.1, "close": 480.3, "volume": 864.269, "close_time": 1760975999999, "quote_volume": 417270.3524, "trades": 3642, "taker_buy_base": 376.18, "taker_buy_quote": 181750.1906 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 480.0, "high": 486.7, "low": 474.9, "close": 485.4, "volume": 805.746, "close_time": 1760990399999, "quote_volume": 386651.1226, "trades": 3834, "taker_buy_base": 355.897, "taker_buy_quote": 170945.8948 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 485.3, "high": 485.3, "low": 478.8, "close": 479.0, "volume": 280.962, "close_time": 1761004799999, "quote_volume": 135758.7798, "trades": 1260, "taker_buy_base": 93.495, "taker_buy_quote": 45167.0201 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 478.9, "high": 480.2, "low": 472.4, "close": 472.7, "volume": 275.988, "close_time": 1761019199999, "quote_volume": 131657.4159, "trades": 1275, "taker_buy_base": 144.889, "taker_buy_quote": 69145.0295 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 473.0, "high": 473.3, "low": 465.4, "close": 469.1, "volume": 1215.715, "close_time": 1761033599999, "quote_volume": 568526.4292, "trades": 3748, "taker_buy_base": 613.26, "taker_buy_quote": 286873.4609 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 468.9, "high": 475.2, "low": 464.1, "close": 472.7, "volume": 1143.878, "close_time": 1761047999999, "quote_volume": 537710.9885, "trades": 3289, "taker_buy_base": 679.286, "taker_buy_quote": 319559.9584 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 473.0, "high": 511.1, "low": 470.1, "close": 510.0, "volume": 3896.936, "close_time": 1761062399999, "quote_volume": 1928732.8123, "trades": 9349, "taker_buy_base": 1924.166, "taker_buy_quote": 953387.3771 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 510.1, "high": 515.6, "low": 495.6, "close": 495.6, "volume": 1546.219, "close_time": 1761076799999, "quote_volume": 779109.2993, "trades": 3923, "taker_buy_base": 686.475, "taker_buy_quote": 345892.5514 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 495.9, "high": 496.3, "low": 478.9, "close": 480.9, "volume": 1024.108, "close_time": 1761091199999, "quote_volume": 498944.4218, "trades": 3429, "taker_buy_base": 539.86, "taker_buy_quote": 263039.4919 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 481.0, "high": 485.9, "low": 477.5, "close": 481.7, "volume": 635.91, "close_time": 1761105599999, "quote_volume": 306054.0635, "trades": 2362, "taker_buy_base": 352.043, "taker_buy_quote": 169550.8035 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 481.6, "high": 483.5, "low": 475.2, "close": 479.0, "volume": 412.816, "close_time": 1761119999999, "quote_volume": 197553.1227, "trades": 1706, "taker_buy_base": 172.842, "taker_buy_quote": 82802.9055 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 478.8, "high": 479.7, "low": 467.1, "close": 473.3, "volume": 528.627, "close_time": 1761134399999, "quote_volume": 249959.5034, "trades": 2104, "taker_buy_base": 270.723, "taker_buy_quote": 128053.4676 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 473.0, "high": 478.0, "low": 468.8, "close": 474.0, "volume": 1504.054, "close_time": 1761148799999, "quote_volume": 711957.739, "trades": 4630, "taker_buy_base": 762.366, "taker_buy_quote": 361180.0138 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 473.9, "high": 475.6, "low": 469.5, "close": 475.3, "volume": 859.278, "close_time": 1761163199999, "quote_volume": 406306.1681, "trades": 2883, "taker_buy_base": 379.531, "taker_buy_quote": 179518.6743 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 475.1, "high": 475.3, "low": 462.3, "close": 473.3, "volume": 755.163, "close_time": 1761177599999, "quote_volume": 353498.5056, "trades": 2310, "taker_buy_base": 321.922, "taker_buy_quote": 150773.9796 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 473.5, "high": 490.8, "low": 472.8, "close": 483.7, "volume": 1488.838, "close_time": 1761191999999, "quote_volume": 719313.8237, "trades": 5475, "taker_buy_base": 963.444, "taker_buy_quote": 465784.6843 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 484.0, "high": 491.8, "low": 480.3, "close": 484.4, "volume": 2306.409, "close_time": 1761206399999, "quote_volume": 1120624.1132, "trades": 7614, "taker_buy_base": 1085.05, "taker_buy_quote": 528206.1468 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 484.3, "high": 489.9, "low": 482.6, "close": 484.5, "volume": 1718.513, "close_time": 1761220799999, "quote_volume": 834250.4414, "trades": 4028, "taker_buy_base": 785.85, "taker_buy_quote": 381605.5069 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 484.5, "high": 486.9, "low": 481.7, "close": 483.8, "volume": 1079.512, "close_time": 1761235199999, "quote_volume": 523153.1032, "trades": 2404, "taker_buy_base": 532.716, "taker_buy_quote": 258241.487 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 483.9, "high": 488.3, "low": 482.4, "close": 483.8, "volume": 452.634, "close_time": 1761249599999, "quote_volume": 219738.9048, "trades": 1137, "taker_buy_base": 217.746, "taker_buy_quote": 105718.6626 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 483.5, "high": 483.5, "low": 478.3, "close": 480.4, "volume": 277.304, "close_time": 1761263999999, "quote_volume": 133382.7474, "trades": 892, "taker_buy_base": 157.653, "taker_buy_quote": 75814.6858 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 480.4, "high": 483.3, "low": 478.6, "close": 482.7, "volume": 301.786, "close_time": 1761278399999, "quote_volume": 145346.4202, "trades": 922, "taker_buy_base": 140.63, "taker_buy_quote": 67766.8713 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 482.4, "high": 495.4, "low": 481.3, "close": 491.2, "volume": 719.281, "close_time": 1761292799999, "quote_volume": 352301.3863, "trades": 2387, "taker_buy_base": 398.847, "taker_buy_quote": 195451.4004 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 491.2, "high": 497.2, "low": 488.3, "close": 494.9, "volume": 541.363, "close_time": 1761307199999, "quote_volume": 266826.8549, "trades": 1736, "taker_buy_base": 282.438, "taker_buy_quote": 139341.8795 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 495.0, "high": 509.2, "low": 495.0, "close": 497.8, "volume": 1974.317, "close_time": 1761321599999, "quote_volume": 990397.4904, "trades": 5602, "taker_buy_base": 996.089, "taker_buy_quote": 500561.8397 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 498.0, "high": 505.9, "low": 495.9, "close": 500.0, "volume": 659.066, "close_time": 1761335999999, "quote_volume": 330106.1739, "trades": 2175, "taker_buy_base": 333.293, "taker_buy_quote": 166871.4215 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 499.7, "high": 503.8, "low": 499.1, "close": 503.4, "volume": 253.351, "close_time": 1761350399999, "quote_volume": 127184.9451, "trades": 755, "taker_buy_base": 136.849, "taker_buy_quote": 68730.0102 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 503.3, "high": 507.7, "low": 499.7, "close": 502.6, "volume": 860.059, "close_time": 1761364799999, "quote_volume": 434110.6469, "trades": 2253, "taker_buy_base": 502.169, "taker_buy_quote": 253464.3755 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 502.5, "high": 513.1, "low": 502.1, "close": 507.9, "volume": 576.323, "close_time": 1761379199999, "quote_volume": 293582.367, "trades": 1606, "taker_buy_base": 365.17, "taker_buy_quote": 186316.9729 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 507.9, "high": 511.2, "low": 496.2, "close": 500.2, "volume": 591.807, "close_time": 1761393599999, "quote_volume": 297025.4148, "trades": 2202, "taker_buy_base": 188.926, "taker_buy_quote": 94825.7416 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 499.9, "high": 511.0, "low": 499.9, "close": 507.1, "volume": 1259.016, "close_time": 1761407999999, "quote_volume": 637382.7789, "trades": 3126, "taker_buy_base": 722.666, "taker_buy_quote": 365582.9273 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 507.3, "high": 509.0, "low": 505.0, "close": 507.5, "volume": 142.081, "close_time": 1761422399999, "quote_volume": 72068.3275, "trades": 756, "taker_buy_base": 62.879, "taker_buy_quote": 31896.1879 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 507.6, "high": 513.1, "low": 505.0, "close": 508.0, "volume": 1393.601, "close_time": 1761436799999, "quote_volume": 709727.4925, "trades": 5361, "taker_buy_base": 616.214, "taker_buy_quote": 314071.8663 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 508.2, "high": 520.1, "low": 508.2, "close": 508.6, "volume": 1657.792, "close_time": 1761451199999, "quote_volume": 850421.7809, "trades": 5617, "taker_buy_base": 821.041, "taker_buy_quote": 421480.4909 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 508.5, "high": 519.9, "low": 508.4, "close": 519.5, "volume": 1087.328, "close_time": 1761465599999, "quote_volume": 557960.2796, "trades": 2928, "taker_buy_base": 839.169, "taker_buy_quote": 430570.7994 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 519.1, "high": 541.2, "low": 517.4, "close": 539.6, "volume": 1658.455, "close_time": 1761479999999, "quote_volume": 875351.4086, "trades": 5282, "taker_buy_base": 1018.561, "taker_buy_quote": 538704.1265 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 539.7, "high": 565.4, "low": 539.7, "close": 549.0, "volume": 4931.053, "close_time": 1761494399999, "quote_volume": 2728662.5185, "trades": 13208, "taker_buy_base": 1495.144, "taker_buy_quote": 829666.649 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 549.1, "high": 558.9, "low": 548.3, "close": 554.7, "volume": 890.526, "close_time": 1761508799999, "quote_volume": 493031.7371, "trades": 3384, "taker_buy_base": 533.908, "taker_buy_quote": 295754.4885 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 554.6, "high": 560.4, "low": 549.5, "close": 559.5, "volume": 785.093, "close_time": 1761523199999, "quote_volume": 436760.2368, "trades": 2771, "taker_buy_base": 327.929, "taker_buy_quote": 182540.7083 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 559.5, "high": 566.6, "low": 555.1, "close": 560.2, "volume": 887.697, "close_time": 1761537599999, "quote_volume": 497862.9095, "trades": 3256, "taker_buy_base": 524.951, "taker_buy_quote": 294610.2911 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 560.2, "high": 565.2, "low": 555.6, "close": 560.6, "volume": 3382.378, "close_time": 1761551999999, "quote_volume": 1895613.4999, "trades": 6009, "taker_buy_base": 2887.027, "taker_buy_quote": 1618034.3307 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 560.6, "high": 563.8, "low": 556.0, "close": 562.0, "volume": 596.219, "close_time": 1761566399999, "quote_volume": 333698.1909, "trades": 2769, "taker_buy_base": 341.029, "taker_buy_quote": 190863.2149 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 562.2, "high": 572.4, "low": 559.6, "close": 563.1, "volume": 887.295, "close_time": 1761580799999, "quote_volume": 501011.7423, "trades": 4346, "taker_buy_base": 507.354, "taker_buy_quote": 286541.3844 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 563.3, "high": 565.7, "low": 556.1, "close": 558.1, "volume": 516.263, "close_time": 1761595199999, "quote_volume": 289112.7326, "trades": 2496, "taker_buy_base": 239.941, "taker_buy_quote": 134341.0416 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 558.1, "high": 560.8, "low": 552.0, "close": 555.5, "volume": 1057.633, "close_time": 1761609599999, "quote_volume": 588888.3421, "trades": 3113, "taker_buy_base": 564.267, "taker_buy_quote": 314246.8256 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 555.7, "high": 560.4, "low": 553.0, "close": 559.8, "volume": 1088.13, "close_time": 1761623999999, "quote_volume": 606272.4542, "trades": 3218, "taker_buy_base": 587.279, "taker_buy_quote": 327272.3306 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 559.7, "high": 564.9, "low": 549.9, "close": 555.0, "volume": 1875.695, "close_time": 1761638399999, "quote_volume": 1047305.4591, "trades": 7060, "taker_buy_base": 964.859, "taker_buy_quote": 539575.5637 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 555.1, "high": 562.5, "low": 552.6, "close": 555.7, "volume": 1161.921, "close_time": 1761652799999, "quote_volume": 647212.5916, "trades": 3350, "taker_buy_base": 562.961, "taker_buy_quote": 313491.917 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 555.7, "high": 571.4, "low": 554.8, "close": 562.3, "volume": 1658.775, "close_time": 1761667199999, "quote_volume": 936055.6956, "trades": 5183, "taker_buy_base": 928.227, "taker_buy_quote": 524322.5239 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 562.1, "high": 565.4, "low": 557.3, "close": 561.0, "volume": 639.78, "close_time": 1761681599999, "quote_volume": 359639.6274, "trades": 2631, "taker_buy_base": 278.996, "taker_buy_quote": 156718.0043 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 560.6, "high": 565.4, "low": 550.1, "close": 557.8, "volume": 1913.712, "close_time": 1761695999999, "quote_volume": 1069130.6725, "trades": 4533, "taker_buy_base": 1000.987, "taker_buy_quote": 559228.526 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 557.7, "high": 565.1, "low": 556.7, "close": 562.1, "volume": 755.81, "close_time": 1761710399999, "quote_volume": 424967.467, "trades": 2619, "taker_buy_base": 351.758, "taker_buy_quote": 197759.3874 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 562.0, "high": 567.0, "low": 558.7, "close": 560.4, "volume": 978.773, "close_time": 1761724799999, "quote_volume": 551305.5353, "trades": 3711, "taker_buy_base": 522.236, "taker_buy_quote": 294345.441 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 560.3, "high": 560.7, "low": 548.7, "close": 553.2, "volume": 1102.752, "close_time": 1761739199999, "quote_volume": 609898.0231, "trades": 3235, "taker_buy_base": 501.591, "taker_buy_quote": 277257.678 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 552.9, "high": 563.4, "low": 548.7, "close": 557.6, "volume": 1318.788, "close_time": 1761753599999, "quote_volume": 734062.8732, "trades": 3811, "taker_buy_base": 772.113, "taker_buy_quote": 430052.9254 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 557.6, "high": 563.0, "low": 547.1, "close": 557.5, "volume": 987.489, "close_time": 1761767999999, "quote_volume": 548777.3535, "trades": 3961, "taker_buy_base": 463.298, "taker_buy_quote": 257298.1644 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 557.4, "high": 561.8, "low": 555.4, "close": 556.1, "volume": 290.381, "close_time": 1761782399999, "quote_volume": 162376.2493, "trades": 1582, "taker_buy_base": 124.187, "taker_buy_quote": 69517.2643 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 556.0, "high": 562.5, "low": 554.5, "close": 560.6, "volume": 303.559, "close_time": 1761796799999, "quote_volume": 170173.5898, "trades": 1703, "taker_buy_base": 131.609, "taker_buy_quote": 73787.0122 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 560.1, "high": 576.2, "low": 547.7, "close": 572.6, "volume": 2036.016, "close_time": 1761811199999, "quote_volume": 1143818.1121, "trades": 6948, "taker_buy_base": 1145.155, "taker_buy_quote": 643091.2508 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 572.4, "high": 574.4, "low": 561.2, "close": 563.1, "volume": 1101.192, "close_time": 1761825599999, "quote_volume": 623875.0816, "trades": 3715, "taker_buy_base": 546.452, "taker_buy_quote": 309678.0802 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 563.1, "high": 565.5, "low": 531.3, "close": 536.3, "volume": 2574.761, "close_time": 1761839999999, "quote_volume": 1401642.9569, "trades": 9484, "taker_buy_base": 1215.743, "taker_buy_quote": 661415.0007 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 536.0, "high": 538.9, "low": 527.4, "close": 530.0, "volume": 735.857, "close_time": 1761854399999, "quote_volume": 392305.2817, "trades": 3612, "taker_buy_base": 318.053, "taker_buy_quote": 169731.8609 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 529.8, "high": 547.0, "low": 528.4, "close": 541.0, "volume": 867.449, "close_time": 1761868799999, "quote_volume": 466479.7172, "trades": 3933, "taker_buy_base": 497.734, "taker_buy_quote": 267502.1525 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 541.1, "high": 568.1, "low": 532.8, "close": 553.4, "volume": 2457.033, "close_time": 1761883199999, "quote_volume": 1352528.0068, "trades": 8639, "taker_buy_base": 1335.459, "taker_buy_quote": 735521.4718 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 553.7, "high": 560.4, "low": 545.8, "close": 554.3, "volume": 776.369, "close_time": 1761897599999, "quote_volume": 429498.5675, "trades": 3691, "taker_buy_base": 351.438, "taker_buy_quote": 194394.9285 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 554.4, "high": 558.6, "low": 550.7, "close": 555.6, "volume": 474.209, "close_time": 1761911999999, "quote_volume": 262830.8074, "trades": 2863, "taker_buy_base": 222.964, "taker_buy_quote": 123587.1618 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 555.7, "high": 558.6, "low": 551.3, "close": 557.4, "volume": 756.752, "close_time": 1761926399999, "quote_volume": 420135.6629, "trades": 3033, "taker_buy_base": 384.73, "taker_buy_quote": 213604.4069 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 557.1, "high": 558.3, "low": 539.4, "close": 546.5, "volume": 972.255, "close_time": 1761940799999, "quote_volume": 531598.0188, "trades": 3715, "taker_buy_base": 418.709, "taker_buy_quote": 228878.2208 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 546.4, "high": 547.7, "low": 534.8, "close": 535.0, "volume": 924.335, "close_time": 1761955199999, "quote_volume": 501595.0253, "trades": 3592, "taker_buy_base": 279.648, "taker_buy_quote": 151731.7765 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 535.0, "high": 546.4, "low": 531.0, "close": 545.1, "volume": 671.282, "close_time": 1761969599999, "quote_volume": 363270.3515, "trades": 3815, "taker_buy_base": 393.266, "taker_buy_quote": 212993.8187 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 545.1, "high": 550.0, "low": 543.4, "close": 547.4, "volume": 696.391, "close_time": 1761983999999, "quote_volume": 380347.63, "trades": 2735, "taker_buy_base": 202.273, "taker_buy_quote": 110516.131 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 547.5, "high": 561.5, "low": 547.3, "close": 557.0, "volume": 1070.488, "close_time": 1761998399999, "quote_volume": 596453.2004, "trades": 4755, "taker_buy_base": 608.797, "taker_buy_quote": 339233.4691 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 556.9, "high": 558.5, "low": 550.7, "close": 553.1, "volume": 546.736, "close_time": 1762012799999, "quote_volume": 303087.8152, "trades": 2254, "taker_buy_base": 247.921, "taker_buy_quote": 137468.9384 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 553.1, "high": 557.4, "low": 552.4, "close": 554.5, "volume": 356.335, "close_time": 1762027199999, "quote_volume": 197782.7579, "trades": 1755, "taker_buy_base": 217.797, "taker_buy_quote": 120864.5285 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 554.6, "high": 555.3, "low": 551.5, "close": 554.0, "volume": 146.978, "close_time": 1762041599999, "quote_volume": 81397.9593, "trades": 1218, "taker_buy_base": 75.02, "taker_buy_quote": 41558.2173 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 553.9, "high": 555.9, "low": 550.4, "close": 550.9, "volume": 296.93, "close_time": 1762055999999, "quote_volume": 164148.9828, "trades": 1736, "taker_buy_base": 115.948, "taker_buy_quote": 64062.0112 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 550.8, "high": 553.9, "low": 546.8, "close": 551.2, "volume": 396.12, "close_time": 1762070399999, "quote_volume": 218066.279, "trades": 1394, "taker_buy_base": 186.084, "taker_buy_quote": 102495.7225 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 551.2, "high": 553.3, "low": 523.0, "close": 534.2, "volume": 2381.07, "close_time": 1762084799999, "quote_volume": 1281756.6459, "trades": 6802, "taker_buy_base": 1206.669, "taker_buy_quote": 649358.1053 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 534.3, "high": 536.5, "low": 529.0, "close": 534.0, "volume": 675.99, "close_time": 1762099199999, "quote_volume": 360325.0915, "trades": 3175, "taker_buy_base": 301.512, "taker_buy_quote": 160784.0038 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 534.0, "high": 536.6, "low": 532.1, "close": 532.6, "volume": 259.123, "close_time": 1762113599999, "quote_volume": 138370.8754, "trades": 1917, "taker_buy_base": 129.042, "taker_buy_quote": 68919.1241 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 532.7, "high": 537.6, "low": 531.4, "close": 536.8, "volume": 291.165, "close_time": 1762127999999, "quote_volume": 155573.0558, "trades": 1845, "taker_buy_base": 168.299, "taker_buy_quote": 89936.7385 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 536.8, "high": 537.1, "low": 526.2, "close": 527.6, "volume": 775.201, "close_time": 1762142399999, "quote_volume": 412342.838, "trades": 4090, "taker_buy_base": 376.138, "taker_buy_quote": 200053.0365 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 527.4, "high": 534.7, "low": 523.3, "close": 525.9, "volume": 556.818, "close_time": 1762156799999, "quote_volume": 293581.341, "trades": 3528, "taker_buy_base": 263.17, "taker_buy_quote": 138856.4858 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 525.7, "high": 528.2, "low": 517.4, "close": 524.1, "volume": 641.09, "close_time": 1762171199999, "quote_volume": 335383.6351, "trades": 3412, "taker_buy_base": 316.475, "taker_buy_quote": 165729.4598 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 524.2, "high": 528.1, "low": 491.3, "close": 508.9, "volume": 2308.857, "close_time": 1762185599999, "quote_volume": 1186222.7461, "trades": 7610, "taker_buy_base": 1121.921, "taker_buy_quote": 576218.6426 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 509.3, "high": 522.0, "low": 508.7, "close": 513.8, "volume": 954.294, "close_time": 1762199999999, "quote_volume": 492539.2007, "trades": 4441, "taker_buy_base": 476.602, "taker_buy_quote": 246059.3982 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 514.0, "high": 514.8, "low": 501.3, "close": 505.8, "volume": 555.153, "close_time": 1762214399999, "quote_volume": 280776.4134, "trades": 3089, "taker_buy_base": 276.163, "taker_buy_quote": 139760.2595 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 505.8, "high": 512.7, "low": 500.3, "close": 510.6, "volume": 457.812, "close_time": 1762228799999, "quote_volume": 232587.209, "trades": 2725, "taker_buy_base": 283.131, "taker_buy_quote": 143832.8859 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 510.8, "high": 511.8, "low": 490.8, "close": 494.2, "volume": 1139.413, "close_time": 1762243199999, "quote_volume": 567986.8773, "trades": 4996, "taker_buy_base": 600.253, "taker_buy_quote": 299426.3314 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 494.1, "high": 503.4, "low": 488.5, "close": 500.5, "volume": 821.379, "close_time": 1762257599999, "quote_volume": 409022.3245, "trades": 4089, "taker_buy_base": 514.362, "taker_buy_quote": 256335.9811 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 500.4, "high": 507.7, "low": 491.2, "close": 498.5, "volume": 651.958, "close_time": 1762271999999, "quote_volume": 325340.8891, "trades": 3694, "taker_buy_base": 279.564, "taker_buy_quote": 139536.6824 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 498.4, "high": 502.1, "low": 472.2, "close": 474.7, "volume": 2326.96, "close_time": 1762286399999, "quote_volume": 1127368.4129, "trades": 8506, "taker_buy_base": 1196.602, "taker_buy_quote": 579280.5992 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 475.0, "high": 486.8, "low": 460.2, "close": 479.9, "volume": 2428.61, "close_time": 1762300799999, "quote_volume": 1148872.0526, "trades": 8380, "taker_buy_base": 1287.166, "taker_buy_quote": 610047.373 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 480.2, "high": 488.9, "low": 460.4, "close": 487.6, "volume": 1311.708, "close_time": 1762315199999, "quote_volume": 626027.1144, "trades": 6372, "taker_buy_base": 639.018, "taker_buy_quote": 305185.9543 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 487.5, "high": 490.0, "low": 483.1, "close": 484.2, "volume": 505.331, "close_time": 1762329599999, "quote_volume": 245754.706, "trades": 3101, "taker_buy_base": 224.808, "taker_buy_quote": 109379.335 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 483.8, "high": 487.9, "low": 477.9, "close": 487.8, "volume": 570.704, "close_time": 1762343999999, "quote_volume": 275139.4351, "trades": 2728, "taker_buy_base": 249.96, "taker_buy_quote": 120646.8853 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 487.6, "high": 491.8, "low": 483.5, "close": 491.5, "volume": 1014.531, "close_time": 1762358399999, "quote_volume": 494548.312, "trades": 4434, "taker_buy_base": 431.569, "taker_buy_quote": 210530.5071 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 491.6, "high": 494.6, "low": 487.0, "close": 489.7, "volume": 512.803, "close_time": 1762372799999, "quote_volume": 251563.5563, "trades": 2235, "taker_buy_base": 344.427, "taker_buy_quote": 168959.1978 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 489.7, "high": 492.1, "low": 486.4, "close": 489.2, "volume": 445.271, "close_time": 1762387199999, "quote_volume": 217854.8189, "trades": 1848, "taker_buy_base": 227.905, "taker_buy_quote": 111572.7094 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 489.2, "high": 489.9, "low": 482.5, "close": 486.7, "volume": 329.105, "close_time": 1762401599999, "quote_volume": 160147.3108, "trades": 1818, "taker_buy_base": 152.974, "taker_buy_quote": 74472.3373 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 486.7, "high": 489.2, "low": 478.3, "close": 478.5, "volume": 560.702, "close_time": 1762415999999, "quote_volume": 269724.6073, "trades": 2356, "taker_buy_base": 176.074, "taker_buy_quote": 84688.5111 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 478.2, "high": 483.0, "low": 477.1, "close": 480.0, "volume": 265.105, "close_time": 1762430399999, "quote_volume": 127115.049, "trades": 1465, "taker_buy_base": 126.761, "taker_buy_quote": 60797.5384 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 479.8, "high": 483.5, "low": 468.8, "close": 470.6, "volume": 1149.637, "close_time": 1762444799999, "quote_volume": 545783.5567, "trades": 4036, "taker_buy_base": 310.463, "taker_buy_quote": 147547.5523 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 470.8, "high": 474.2, "low": 464.2, "close": 471.8, "volume": 921.662, "close_time": 1762459199999, "quote_volume": 432122.8219, "trades": 4141, "taker_buy_base": 258.84, "taker_buy_quote": 121613.767 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 472.1, "high": 474.2, "low": 468.1, "close": 472.7, "volume": 314.693, "close_time": 1762473599999, "quote_volume": 148248.646, "trades": 1658, "taker_buy_base": 137.795, "taker_buy_quote": 64922.1944 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 472.6, "high": 487.1, "low": 471.7, "close": 480.6, "volume": 2007.984, "close_time": 1762487999999, "quote_volume": 960594.8233, "trades": 7270, "taker_buy_base": 1200.071, "taker_buy_quote": 574375.0053 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 480.8, "high": 488.9, "low": 477.3, "close": 487.4, "volume": 3122.197, "close_time": 1762502399999, "quote_volume": 1510595.6658, "trades": 11544, "taker_buy_base": 1558.938, "taker_buy_quote": 754732.2737 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 487.4, "high": 488.3, "low": 475.4, "close": 481.3, "volume": 2128.692, "close_time": 1762516799999, "quote_volume": 1027690.2151, "trades": 6078, "taker_buy_base": 1111.557, "taker_buy_quote": 536940.0626 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 481.3, "high": 487.7, "low": 470.1, "close": 486.6, "volume": 1113.149, "close_time": 1762531199999, "quote_volume": 534434.8039, "trades": 4213, "taker_buy_base": 604.892, "taker_buy_quote": 290473.7435 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 486.7, "high": 524.2, "low": 484.7, "close": 515.2, "volume": 3837.441, "close_time": 1762545599999, "quote_volume": 1950004.3509, "trades": 11298, "taker_buy_base": 2178.751, "taker_buy_quote": 1107196.0418 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 515.1, "high": 518.7, "low": 510.2, "close": 512.1, "volume": 633.26, "close_time": 1762559999999, "quote_volume": 325708.8143, "trades": 2680, "taker_buy_base": 358.321, "taker_buy_quote": 184367.1199 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 512.2, "high": 515.2, "low": 503.6, "close": 504.3, "volume": 474.877, "close_time": 1762574399999, "quote_volume": 242051.2968, "trades": 2823, "taker_buy_base": 270.987, "taker_buy_quote": 138119.8213 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 504.3, "high": 507.8, "low": 497.2, "close": 503.4, "volume": 391.688, "close_time": 1762588799999, "quote_volume": 196879.8147, "trades": 2125, "taker_buy_base": 194.462, "taker_buy_quote": 97680.4482 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 503.4, "high": 505.2, "low": 496.4, "close": 498.3, "volume": 264.502, "close_time": 1762603199999, "quote_volume": 132635.114, "trades": 1718, "taker_buy_base": 117.437, "taker_buy_quote": 58887.3569 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 497.9, "high": 498.3, "low": 486.1, "close": 487.1, "volume": 424.509, "close_time": 1762617599999, "quote_volume": 208826.5234, "trades": 2000, "taker_buy_base": 169.058, "taker_buy_quote": 82995.6607 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 487.1, "high": 494.0, "low": 485.5, "close": 490.5, "volume": 327.105, "close_time": 1762631999999, "quote_volume": 160018.9521, "trades": 1349, "taker_buy_base": 180.519, "taker_buy_quote": 88314.2574 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 490.7, "high": 496.6, "low": 490.1, "close": 495.7, "volume": 105.681, "close_time": 1762646399999, "quote_volume": 52147.8542, "trades": 637, "taker_buy_base": 61.275, "taker_buy_quote": 30228.2602 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 495.6, "high": 500.8, "low": 488.7, "close": 489.6, "volume": 585.488, "close_time": 1762660799999, "quote_volume": 289964.077, "trades": 2607, "taker_buy_base": 345.081, "taker_buy_quote": 170846.2293 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 489.8, "high": 496.2, "low": 489.7, "close": 494.4, "volume": 423.748, "close_time": 1762675199999, "quote_volume": 209364.6145, "trades": 1876, "taker_buy_base": 211.274, "taker_buy_quote": 104396.5356 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 494.4, "high": 498.2, "low": 489.6, "close": 495.0, "volume": 733.557, "close_time": 1762689599999, "quote_volume": 363288.859, "trades": 2654, "taker_buy_base": 395.573, "taker_buy_quote": 195866.9888 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 495.1, "high": 504.9, "low": 494.9, "close": 499.0, "volume": 544.878, "close_time": 1762703999999, "quote_volume": 272265.413, "trades": 2583, "taker_buy_base": 258.954, "taker_buy_quote": 129421.6494 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 498.9, "high": 504.2, "low": 494.9, "close": 503.6, "volume": 375.034, "close_time": 1762718399999, "quote_volume": 187465.035, "trades": 1779, "taker_buy_base": 183.142, "taker_buy_quote": 91502.9891 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 503.6, "high": 508.0, "low": 500.9, "close": 503.4, "volume": 227.557, "close_time": 1762732799999, "quote_volume": 114609.4435, "trades": 1380, "taker_buy_base": 125.784, "taker_buy_quote": 63398.3224 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 503.4, "high": 510.2, "low": 500.9, "close": 505.3, "volume": 376.079, "close_time": 1762747199999, "quote_volume": 190408.0499, "trades": 2162, "taker_buy_base": 197.19, "taker_buy_quote": 99871.2184 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 505.4, "high": 510.4, "low": 501.5, "close": 509.9, "volume": 378.656, "close_time": 1762761599999, "quote_volume": 191800.4109, "trades": 1608, "taker_buy_base": 195.223, "taker_buy_quote": 98940.0169 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 509.9, "high": 521.9, "low": 505.9, "close": 519.5, "volume": 679.01, "close_time": 1762775999999, "quote_volume": 350316.3961, "trades": 2365, "taker_buy_base": 385.468, "taker_buy_quote": 198802.0425 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 520.1, "high": 524.7, "low": 510.7, "close": 512.0, "volume": 624.187, "close_time": 1762790399999, "quote_volume": 324549.6098, "trades": 2542, "taker_buy_base": 281.187, "taker_buy_quote": 146307.2685 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 512.4, "high": 515.0, "low": 506.9, "close": 510.1, "volume": 231.167, "close_time": 1762804799999, "quote_volume": 118011.6645, "trades": 920, "taker_buy_base": 106.684, "taker_buy_quote": 54515.613 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 510.2, "high": 520.3, "low": 501.5, "close": 517.4, "volume": 865.687, "close_time": 1762819199999, "quote_volume": 443973.0951, "trades": 3567, "taker_buy_base": 430.008, "taker_buy_quote": 220323.9155 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 517.7, "high": 531.8, "low": 515.5, "close": 527.0, "volume": 2001.669, "close_time": 1762833599999, "quote_volume": 1047062.3061, "trades": 8227, "taker_buy_base": 1254.519, "taker_buy_quote": 656299.3911 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 526.9, "high": 528.8, "low": 515.4, "close": 516.2, "volume": 1959.183, "close_time": 1762847999999, "quote_volume": 1022126.3222, "trades": 7613, "taker_buy_base": 1140.489, "taker_buy_quote": 595089.3806 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 516.0, "high": 521.9, "low": 511.2, "close": 516.7, "volume": 1386.768, "close_time": 1762862399999, "quote_volume": 715931.2515, "trades": 5041, "taker_buy_base": 680.436, "taker_buy_quote": 351862.2414 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 516.8, "high": 519.0, "low": 508.9, "close": 512.1, "volume": 823.78, "close_time": 1762876799999, "quote_volume": 423482.2039, "trades": 3921, "taker_buy_base": 398.658, "taker_buy_quote": 204915.378 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 512.2, "high": 514.1, "low": 507.2, "close": 507.9, "volume": 390.641, "close_time": 1762891199999, "quote_volume": 199306.8164, "trades": 2736, "taker_buy_base": 228.075, "taker_buy_quote": 116356.4615 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 507.9, "high": 511.2, "low": 503.7, "close": 505.5, "volume": 486.62, "close_time": 1762905599999, "quote_volume": 246981.0029, "trades": 3024, "taker_buy_base": 250.014, "taker_buy_quote": 126892.7948 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 505.6, "high": 510.6, "low": 504.0, "close": 509.7, "volume": 784.151, "close_time": 1762919999999, "quote_volume": 398209.3254, "trades": 4230, "taker_buy_base": 475.847, "taker_buy_quote": 241781.9301 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 509.8, "high": 512.1, "low": 506.3, "close": 507.9, "volume": 981.995, "close_time": 1762934399999, "quote_volume": 500482.9828, "trades": 4874, "taker_buy_base": 557.708, "taker_buy_quote": 284288.0195 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 508.1, "high": 527.7, "low": 507.9, "close": 522.6, "volume": 1473.297, "close_time": 1762948799999, "quote_volume": 765622.093, "trades": 5881, "taker_buy_base": 851.884, "taker_buy_quote": 442618.9158 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 522.9, "high": 532.7, "low": 515.5, "close": 516.7, "volume": 2246.835, "close_time": 1762963199999, "quote_volume": 1185030.7727, "trades": 7097, "taker_buy_base": 1076.669, "taker_buy_quote": 568042.1542 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 516.7, "high": 517.5, "low": 498.4, "close": 504.1, "volume": 1503.415, "close_time": 1762977599999, "quote_volume": 764372.4943, "trades": 6213, "taker_buy_base": 787.861, "taker_buy_quote": 401034.9509 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 503.9, "high": 510.3, "low": 502.5, "close": 507.5, "volume": 810.937, "close_time": 1762991999999, "quote_volume": 411644.0336, "trades": 3968, "taker_buy_base": 407.526, "taker_buy_quote": 206895.305 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 507.1, "high": 527.2, "low": 506.6, "close": 524.3, "volume": 1958.978, "close_time": 1763006399999, "quote_volume": 1013261.9308, "trades": 8239, "taker_buy_base": 1098.897, "taker_buy_quote": 569010.9038 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 524.3, "high": 529.9, "low": 521.1, "close": 524.7, "volume": 1060.939, "close_time": 1763020799999, "quote_volume": 558284.0714, "trades": 4570, "taker_buy_base": 617.302, "taker_buy_quote": 324761.6275 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 524.8, "high": 530.5, "low": 523.1, "close": 528.9, "volume": 1800.277, "close_time": 1763035199999, "quote_volume": 949296.8236, "trades": 6601, "taker_buy_base": 987.381, "taker_buy_quote": 521037.2713 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 529.0, "high": 531.4, "low": 516.9, "close": 519.7, "volume": 2155.431, "close_time": 1763049599999, "quote_volume": 1128669.6471, "trades": 9055, "taker_buy_base": 1095.557, "taker_buy_quote": 573471.1146 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 519.9, "high": 521.7, "low": 498.3, "close": 499.6, "volume": 1239.86, "close_time": 1763063999999, "quote_volume": 631826.1709, "trades": 6691, "taker_buy_base": 647.093, "taker_buy_quote": 330143.977 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 499.4, "high": 511.7, "low": 494.0, "close": 509.1, "volume": 829.567, "close_time": 1763078399999, "quote_volume": 416048.8451, "trades": 4686, "taker_buy_base": 367.488, "taker_buy_quote": 184460.2202 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 509.0, "high": 517.7, "low": 506.9, "close": 511.7, "volume": 1394.167, "close_time": 1763092799999, "quote_volume": 711610.3021, "trades": 8254, "taker_buy_base": 850.978, "taker_buy_quote": 434401.1376 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 511.7, "high": 511.9, "low": 491.6, "close": 500.3, "volume": 1736.575, "close_time": 1763107199999, "quote_volume": 871715.1496, "trades": 7852, "taker_buy_base": 1063.906, "taker_buy_quote": 534426.6188 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 500.3, "high": 500.4, "low": 484.8, "close": 487.8, "volume": 1499.515, "close_time": 1763121599999, "quote_volume": 739488.104, "trades": 5353, "taker_buy_base": 1009.383, "taker_buy_quote": 498432.5246 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 487.4, "high": 499.2, "low": 476.5, "close": 491.1, "volume": 2036.652, "close_time": 1763135999999, "quote_volume": 990203.6854, "trades": 7412, "taker_buy_base": 1151.117, "taker_buy_quote": 560011.5158 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 491.2, "high": 503.2, "low": 488.1, "close": 493.6, "volume": 1019.906, "close_time": 1763150399999, "quote_volume": 505396.7504, "trades": 4993, "taker_buy_base": 595.488, "taker_buy_quote": 294870.1533 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 493.7, "high": 494.0, "low": 475.5, "close": 479.5, "volume": 603.222, "close_time": 1763164799999, "quote_volume": 291394.8104, "trades": 3704, "taker_buy_base": 312.049, "taker_buy_quote": 150864.8201 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 479.6, "high": 502.6, "low": 479.1, "close": 501.6, "volume": 1368.829, "close_time": 1763179199999, "quote_volume": 673452.8104, "trades": 4831, "taker_buy_base": 880.09, "taker_buy_quote": 433681.395 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 501.7, "high": 501.9, "low": 493.7, "close": 496.8, "volume": 698.891, "close_time": 1763193599999, "quote_volume": 347146.6869, "trades": 3668, "taker_buy_base": 267.403, "taker_buy_quote": 132841.9107 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 496.4, "high": 499.5, "low": 490.7, "close": 496.7, "volume": 524.109, "close_time": 1763207999999, "quote_volume": 259260.8963, "trades": 3034, "taker_buy_base": 240.478, "taker_buy_quote": 118984.4006 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 496.7, "high": 519.2, "low": 495.8, "close": 506.8, "volume": 1247.559, "close_time": 1763222399999, "quote_volume": 634443.8988, "trades": 6190, "taker_buy_base": 745.4, "taker_buy_quote": 378986.2484 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 506.9, "high": 507.9, "low": 502.6, "close": 506.8, "volume": 381.496, "close_time": 1763236799999, "quote_volume": 192880.355, "trades": 2312, "taker_buy_base": 179.326, "taker_buy_quote": 90640.7871 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 506.8, "high": 507.6, "low": 498.4, "close": 502.3, "volume": 350.537, "close_time": 1763251199999, "quote_volume": 176007.3696, "trades": 2077, "taker_buy_base": 149.748, "taker_buy_quote": 75139.1734 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 502.2, "high": 504.0, "low": 497.8, "close": 501.4, "volume": 581.081, "close_time": 1763265599999, "quote_volume": 291040.1886, "trades": 3255, "taker_buy_base": 297.026, "taker_buy_quote": 148851.1145 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 501.2, "high": 503.9, "low": 498.1, "close": 503.9, "volume": 329.609, "close_time": 1763279999999, "quote_volume": 165047.9673, "trades": 2427, "taker_buy_base": 183.656, "taker_buy_quote": 91966.6787 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 504.0, "high": 504.1, "low": 492.4, "close": 493.3, "volume": 696.547, "close_time": 1763294399999, "quote_volume": 347173.8867, "trades": 3047, "taker_buy_base": 432.865, "taker_buy_quote": 215534.2633 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 493.3, "high": 497.5, "low": 481.2, "close": 482.0, "volume": 934.205, "close_time": 1763308799999, "quote_volume": 458706.6609, "trades": 4309, "taker_buy_base": 466.047, "taker_buy_quote": 229130.7728 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 481.7, "high": 484.2, "low": 472.4, "close": 478.6, "volume": 1400.511, "close_time": 1763323199999, "quote_volume": 670925.6166, "trades": 5301, "taker_buy_base": 696.783, "taker_buy_quote": 333875.234 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 478.5, "high": 486.8, "low": 469.6, "close": 483.2, "volume": 2107.821, "close_time": 1763337599999, "quote_volume": 1008172.0539, "trades": 5684, "taker_buy_base": 1111.725, "taker_buy_quote": 532167.765 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 483.1, "high": 491.0, "low": 480.6, "close": 490.6, "volume": 545.274, "close_time": 1763351999999, "quote_volume": 266035.0399, "trades": 3278, "taker_buy_base": 272.73, "taker_buy_quote": 133045.0579 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 490.8, "high": 495.0, "low": 486.4, "close": 493.6, "volume": 330.969, "close_time": 1763366399999, "quote_volume": 162431.7396, "trades": 2305, "taker_buy_base": 159.208, "taker_buy_quote": 78140.8827 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 493.5, "high": 501.9, "low": 492.8, "close": 500.2, "volume": 648.215, "close_time": 1763380799999, "quote_volume": 321235.0859, "trades": 2862, "taker_buy_base": 367.056, "taker_buy_quote": 182030.7047 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 500.5, "high": 515.2, "low": 494.5, "close": 503.3, "volume": 1343.827, "close_time": 1763395199999, "quote_volume": 677409.0364, "trades": 6736, "taker_buy_base": 719.459, "taker_buy_quote": 362677.7125 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 503.4, "high": 513.9, "low": 494.4, "close": 496.7, "volume": 1581.156, "close_time": 1763409599999, "quote_volume": 795286.4884, "trades": 7145, "taker_buy_base": 862.966, "taker_buy_quote": 434248.6644 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 496.2, "high": 496.8, "low": 484.8, "close": 490.3, "volume": 790.254, "close_time": 1763423999999, "quote_volume": 387977.3074, "trades": 4245, "taker_buy_base": 414.649, "taker_buy_quote": 203673.3398 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 490.2, "high": 491.8, "low": 478.5, "close": 490.3, "volume": 1267.572, "close_time": 1763438399999, "quote_volume": 615847.1654, "trades": 6743, "taker_buy_base": 604.653, "taker_buy_quote": 293994.3383 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 490.3, "high": 490.6, "low": 475.4, "close": 487.9, "volume": 1138.772, "close_time": 1763452799999, "quote_volume": 549828.4307, "trades": 6173, "taker_buy_base": 633.903, "taker_buy_quote": 306139.307 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 488.0, "high": 491.2, "low": 484.5, "close": 485.7, "volume": 820.664, "close_time": 1763467199999, "quote_volume": 400967.6119, "trades": 4281, "taker_buy_base": 401.437, "taker_buy_quote": 196090.236 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 486.2, "high": 507.5, "low": 482.2, "close": 506.3, "volume": 1683.645, "close_time": 1763481599999, "quote_volume": 834080.0392, "trades": 7567, "taker_buy_base": 875.683, "taker_buy_quote": 434298.4905 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 506.0, "high": 530.2, "low": 501.6, "close": 529.9, "volume": 3108.067, "close_time": 1763495999999, "quote_volume": 1619766.6376, "trades": 9259, "taker_buy_base": 1527.897, "taker_buy_quote": 796187.0888 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 530.1, "high": 537.5, "low": 520.5, "close": 523.1, "volume": 3271.934, "close_time": 1763510399999, "quote_volume": 1727663.7273, "trades": 13966, "taker_buy_base": 1661.426, "taker_buy_quote": 877724.1474 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 523.0, "high": 523.5, "low": 500.6, "close": 501.5, "volume": 1866.898, "close_time": 1763524799999, "quote_volume": 952537.6063, "trades": 8340, "taker_buy_base": 749.919, "taker_buy_quote": 382564.1416 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 501.5, "high": 502.9, "low": 489.3, "close": 500.8, "volume": 1409.293, "close_time": 1763539199999, "quote_volume": 697848.9097, "trades": 4841, "taker_buy_base": 733.461, "taker_buy_quote": 362940.689 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 500.8, "high": 500.9, "low": 493.1, "close": 494.4, "volume": 1158.032, "close_time": 1763553599999, "quote_volume": 575097.7039, "trades": 6408, "taker_buy_base": 273.396, "taker_buy_quote": 135960.9642 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 494.3, "high": 495.5, "low": 483.2, "close": 483.5, "volume": 1714.92, "close_time": 1763567999999, "quote_volume": 838626.4463, "trades": 5472, "taker_buy_base": 870.601, "taker_buy_quote": 425686.7249 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 483.5, "high": 487.0, "low": 470.5, "close": 474.5, "volume": 1639.432, "close_time": 1763582399999, "quote_volume": 784083.2257, "trades": 7049, "taker_buy_base": 646.826, "taker_buy_quote": 308637.4178 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 474.6, "high": 489.9, "low": 473.5, "close": 485.9, "volume": 1150.211, "close_time": 1763596799999, "quote_volume": 556225.5389, "trades": 3945, "taker_buy_base": 582.648, "taker_buy_quote": 281975.54 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 486.0, "high": 493.3, "low": 484.1, "close": 488.1, "volume": 516.66, "close_time": 1763611199999, "quote_volume": 252792.7394, "trades": 2596, "taker_buy_base": 280.938, "taker_buy_quote": 137377.8568 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 488.1, "high": 512.7, "low": 484.9, "close": 501.4, "volume": 3686.58, "close_time": 1763625599999, "quote_volume": 1851568.2393, "trades": 11539, "taker_buy_base": 2121.888, "taker_buy_quote": 1064805.6014 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 501.3, "high": 506.4, "low": 494.6, "close": 503.8, "volume": 1304.881, "close_time": 1763639999999, "quote_volume": 652123.7012, "trades": 4761, "taker_buy_base": 758.874, "taker_buy_quote": 379005.7687 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 503.9, "high": 504.7, "low": 494.9, "close": 496.0, "volume": 1447.936, "close_time": 1763654399999, "quote_volume": 723896.9679, "trades": 5814, "taker_buy_base": 569.98, "taker_buy_quote": 285237.3012 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 496.0, "high": 496.5, "low": 473.6, "close": 476.7, "volume": 2048.589, "close_time": 1763668799999, "quote_volume": 986199.0636, "trades": 8778, "taker_buy_base": 846.127, "taker_buy_quote": 407118.5149 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 476.5, "high": 487.1, "low": 473.6, "close": 480.4, "volume": 849.878, "close_time": 1763683199999, "quote_volume": 408629.7835, "trades": 4115, "taker_buy_base": 514.531, "taker_buy_quote": 247497.5493 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 480.2, "high": 486.5, "low": 475.9, "close": 482.5, "volume": 590.502, "close_time": 1763697599999, "quote_volume": 285196.4562, "trades": 3982, "taker_buy_base": 260.901, "taker_buy_quote": 125985.5192 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 482.4, "high": 485.1, "low": 451.9, "close": 464.1, "volume": 1553.698, "close_time": 1763711999999, "quote_volume": 727482.4195, "trades": 6826, "taker_buy_base": 884.084, "taker_buy_quote": 413571.3158 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 464.1, "high": 474.3, "low": 455.3, "close": 455.3, "volume": 1373.165, "close_time": 1763726399999, "quote_volume": 638285.3696, "trades": 7052, "taker_buy_base": 763.732, "taker_buy_quote": 354986.7851 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 455.7, "high": 501.6, "low": 446.6, "close": 487.8, "volume": 4629.994, "close_time": 1763740799999, "quote_volume": 2209096.3075, "trades": 18605, "taker_buy_base": 2622.015, "taker_buy_quote": 1250379.5877 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 488.0, "high": 514.8, "low": 483.1, "close": 510.8, "volume": 2747.819, "close_time": 1763755199999, "quote_volume": 1382343.1131, "trades": 12500, "taker_buy_base": 1516.882, "taker_buy_quote": 763696.7098 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 510.9, "high": 548.5, "low": 505.2, "close": 533.4, "volume": 4634.946, "close_time": 1763769599999, "quote_volume": 2470106.0446, "trades": 16204, "taker_buy_base": 2494.658, "taker_buy_quote": 1327716.9763 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 533.4, "high": 539.5, "low": 524.5, "close": 533.7, "volume": 3906.623, "close_time": 1763783999999, "quote_volume": 2079659.8826, "trades": 12631, "taker_buy_base": 1935.532, "taker_buy_quote": 1030465.152 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 533.9, "high": 535.5, "low": 521.0, "close": 534.8, "volume": 3465.107, "close_time": 1763798399999, "quote_volume": 1836707.0583, "trades": 9662, "taker_buy_base": 1860.968, "taker_buy_quote": 986531.1403 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 534.7, "high": 563.3, "low": 529.0, "close": 559.9, "volume": 3454.809, "close_time": 1763812799999, "quote_volume": 1884207.6523, "trades": 13335, "taker_buy_base": 1866.742, "taker_buy_quote": 1020296.0663 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 559.9, "high": 561.6, "low": 534.6, "close": 538.8, "volume": 3706.17, "close_time": 1763827199999, "quote_volume": 2022216.909, "trades": 14964, "taker_buy_base": 1807.439, "taker_buy_quote": 987409.566 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 539.0, "high": 568.1, "low": 538.0, "close": 563.9, "volume": 2508.863, "close_time": 1763841599999, "quote_volume": 1392603.4374, "trades": 10217, "taker_buy_base": 1315.263, "taker_buy_quote": 730142.6692 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 563.8, "high": 567.8, "low": 551.0, "close": 556.6, "volume": 2222.119, "close_time": 1763855999999, "quote_volume": 1241549.4665, "trades": 8552, "taker_buy_base": 1241.226, "taker_buy_quote": 693170.986 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 556.5, "high": 557.6, "low": 538.2, "close": 542.3, "volume": 2270.448, "close_time": 1763870399999, "quote_volume": 1240275.4786, "trades": 8618, "taker_buy_base": 970.109, "taker_buy_quote": 529441.6605 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 542.1, "high": 553.4, "low": 539.3, "close": 553.1, "volume": 1525.667, "close_time": 1763884799999, "quote_volume": 831657.5513, "trades": 6335, "taker_buy_base": 736.962, "taker_buy_quote": 401761.3803 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 553.0, "high": 558.2, "low": 546.4, "close": 547.7, "volume": 2103.383, "close_time": 1763899199999, "quote_volume": 1157934.5727, "trades": 6489, "taker_buy_base": 1317.479, "taker_buy_quote": 724442.7896 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 547.8, "high": 554.4, "low": 541.2, "close": 546.8, "volume": 1744.554, "close_time": 1763913599999, "quote_volume": 956124.8022, "trades": 7580, "taker_buy_base": 979.392, "taker_buy_quote": 536864.6777 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 546.8, "high": 552.1, "low": 542.2, "close": 547.5, "volume": 1239.369, "close_time": 1763927999999, "quote_volume": 678459.4855, "trades": 5539, "taker_buy_base": 660.525, "taker_buy_quote": 361510.1989 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 547.5, "high": 556.3, "low": 536.6, "close": 539.2, "volume": 1260.686, "close_time": 1763942399999, "quote_volume": 688578.4759, "trades": 5790, "taker_buy_base": 617.653, "taker_buy_quote": 337503.3727 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 538.9, "high": 563.7, "low": 537.3, "close": 552.1, "volume": 2580.466, "close_time": 1763956799999, "quote_volume": 1421540.2238, "trades": 10525, "taker_buy_base": 1508.08, "taker_buy_quote": 830770.5677 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 552.2, "high": 553.8, "low": 542.6, "close": 545.1, "volume": 1523.643, "close_time": 1763971199999, "quote_volume": 833710.2868, "trades": 6557, "taker_buy_base": 703.787, "taker_buy_quote": 385104.9084 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 544.6, "high": 552.1, "low": 538.3, "close": 544.2, "volume": 1018.773, "close_time": 1763985599999, "quote_volume": 554774.2059, "trades": 4354, "taker_buy_base": 479.472, "taker_buy_quote": 261036.2164 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 543.8, "high": 554.6, "low": 541.6, "close": 550.0, "volume": 1770.845, "close_time": 1763999999999, "quote_volume": 970237.9041, "trades": 6251, "taker_buy_base": 918.394, "taker_buy_quote": 503101.8374 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 549.8, "high": 561.2, "low": 549.6, "close": 557.1, "volume": 2261.071, "close_time": 1764014399999, "quote_volume": 1258738.0256, "trades": 7844, "taker_buy_base": 1138.35, "taker_buy_quote": 633757.1785 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 557.2, "high": 559.6, "low": 546.8, "close": 549.1, "volume": 1543.453, "close_time": 1764028799999, "quote_volume": 854404.2752, "trades": 4658, "taker_buy_base": 894.016, "taker_buy_quote": 494888.8041 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 549.0, "high": 550.0, "low": 540.5, "close": 541.2, "volume": 1116.526, "close_time": 1764043199999, "quote_volume": 607554.761, "trades": 4328, "taker_buy_base": 559.698, "taker_buy_quote": 304588.0474 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 541.3, "high": 543.8, "low": 523.9, "close": 526.8, "volume": 2078.207, "close_time": 1764057599999, "quote_volume": 1108185.2253, "trades": 6612, "taker_buy_base": 921.479, "taker_buy_quote": 491616.4347 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 526.8, "high": 527.0, "low": 516.4, "close": 522.0, "volume": 1590.588, "close_time": 1764071999999, "quote_volume": 828414.904, "trades": 6414, "taker_buy_base": 743.937, "taker_buy_quote": 387454.0634 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 522.1, "high": 528.1, "low": 518.8, "close": 520.4, "volume": 1565.371, "close_time": 1764086399999, "quote_volume": 817624.9326, "trades": 7022, "taker_buy_base": 725.17, "taker_buy_quote": 378930.1146 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 520.4, "high": 524.9, "low": 517.1, "close": 519.7, "volume": 728.368, "close_time": 1764100799999, "quote_volume": 379488.6711, "trades": 4521, "taker_buy_base": 438.679, "taker_buy_quote": 228643.2749 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 519.7, "high": 528.5, "low": 518.3, "close": 527.2, "volume": 893.017, "close_time": 1764115199999, "quote_volume": 467913.5814, "trades": 4909, "taker_buy_base": 550.321, "taker_buy_quote": 288333.8227 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 527.3, "high": 533.1, "low": 525.8, "close": 526.7, "volume": 1168.828, "close_time": 1764129599999, "quote_volume": 618489.6498, "trades": 6332, "taker_buy_base": 636.462, "taker_buy_quote": 336667.9053 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 526.7, "high": 538.5, "low": 526.6, "close": 534.1, "volume": 778.118, "close_time": 1764143999999, "quote_volume": 415092.4176, "trades": 3713, "taker_buy_base": 400.536, "taker_buy_quote": 213647.5223 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 533.9, "high": 536.3, "low": 530.4, "close": 532.8, "volume": 1029.426, "close_time": 1764158399999, "quote_volume": 548329.4393, "trades": 5127, "taker_buy_base": 578.407, "taker_buy_quote": 308100.2195 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 532.9, "high": 545.9, "low": 526.7, "close": 538.7, "volume": 4049.131, "close_time": 1764172799999, "quote_volume": 2168966.4879, "trades": 17774, "taker_buy_base": 2150.005, "taker_buy_quote": 1152158.8847 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 538.5, "high": 549.1, "low": 534.6, "close": 544.5, "volume": 1918.611, "close_time": 1764187199999, "quote_volume": 1043430.4851, "trades": 8230, "taker_buy_base": 1097.824, "taker_buy_quote": 597043.9853 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 544.3, "high": 548.1, "low": 541.8, "close": 543.8, "volume": 1079.167, "close_time": 1764201599999, "quote_volume": 588411.6848, "trades": 4548, "taker_buy_base": 585.593, "taker_buy_quote": 319333.8858 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 543.7, "high": 547.9, "low": 539.7, "close": 540.0, "volume": 1283.724, "close_time": 1764215999999, "quote_volume": 698591.4133, "trades": 5751, "taker_buy_base": 670.941, "taker_buy_quote": 365244.6281 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 540.0, "high": 552.5, "low": 537.6, "close": 545.9, "volume": 1921.82, "close_time": 1764230399999, "quote_volume": 1046964.8473, "trades": 6783, "taker_buy_base": 1120.163, "taker_buy_quote": 610099.6994 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 545.9, "high": 547.1, "low": 541.2, "close": 543.6, "volume": 994.683, "close_time": 1764244799999, "quote_volume": 541486.5843, "trades": 3335, "taker_buy_base": 677.453, "taker_buy_quote": 368858.422 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 543.5, "high": 544.0, "low": 534.0, "close": 535.1, "volume": 891.285, "close_time": 1764259199999, "quote_volume": 478701.0105, "trades": 4043, "taker_buy_base": 499.339, "taker_buy_quote": 268108.863 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 535.2, "high": 537.6, "low": 531.6, "close": 534.3, "volume": 621.064, "close_time": 1764273599999, "quote_volume": 332104.3213, "trades": 3280, "taker_buy_base": 275.285, "taker_buy_quote": 147242.8495 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 534.1, "high": 538.2, "low": 532.0, "close": 532.8, "volume": 539.26, "close_time": 1764287999999, "quote_volume": 288596.0088, "trades": 2408, "taker_buy_base": 304.877, "taker_buy_quote": 163168.3997 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 532.7, "high": 545.1, "low": 531.9, "close": 537.6, "volume": 1888.082, "close_time": 1764302399999, "quote_volume": 1014200.8463, "trades": 6154, "taker_buy_base": 1141.899, "taker_buy_quote": 613584.9848 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 537.4, "high": 537.5, "low": 530.9, "close": 535.9, "volume": 357.687, "close_time": 1764316799999, "quote_volume": 190931.3965, "trades": 2725, "taker_buy_base": 189.704, "taker_buy_quote": 101273.5395 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 535.7, "high": 542.4, "low": 534.9, "close": 536.2, "volume": 1583.221, "close_time": 1764331199999, "quote_volume": 851843.1692, "trades": 7559, "taker_buy_base": 825.423, "taker_buy_quote": 444164.3531 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 535.9, "high": 543.8, "low": 532.3, "close": 542.9, "volume": 1453.219, "close_time": 1764345599999, "quote_volume": 782155.7538, "trades": 8225, "taker_buy_base": 841.465, "taker_buy_quote": 453113.6201 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 542.9, "high": 555.0, "low": 538.6, "close": 552.3, "volume": 1956.881, "close_time": 1764359999999, "quote_volume": 1070212.1511, "trades": 9129, "taker_buy_base": 885.982, "taker_buy_quote": 484753.7439 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 552.4, "high": 553.1, "low": 543.8, "close": 548.7, "volume": 1666.306, "close_time": 1764374399999, "quote_volume": 915204.4598, "trades": 8758, "taker_buy_base": 801.893, "taker_buy_quote": 440474.697 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 548.7, "high": 549.0, "low": 526.9, "close": 534.8, "volume": 2872.705, "close_time": 1764388799999, "quote_volume": 1545743.5754, "trades": 12820, "taker_buy_base": 1335.263, "taker_buy_quote": 718923.8591 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 534.7, "high": 537.4, "low": 530.1, "close": 532.0, "volume": 948.719, "close_time": 1764403199999, "quote_volume": 506320.9128, "trades": 4435, "taker_buy_base": 519.082, "taker_buy_quote": 277172.0662 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 532.0, "high": 532.7, "low": 528.8, "close": 529.8, "volume": 660.685, "close_time": 1764417599999, "quote_volume": 350419.413, "trades": 3645, "taker_buy_base": 405.291, "taker_buy_quote": 215008.0074 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 529.8, "high": 530.1, "low": 525.7, "close": 528.0, "volume": 601.874, "close_time": 1764431999999, "quote_volume": 317604.8261, "trades": 3288, "taker_buy_base": 344.534, "taker_buy_quote": 181885.0306 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 528.2, "high": 528.4, "low": 518.4, "close": 520.8, "volume": 1633.547, "close_time": 1764446399999, "quote_volume": 853637.5175, "trades": 6857, "taker_buy_base": 842.02, "taker_buy_quote": 440046.013 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 520.5, "high": 526.6, "low": 517.5, "close": 521.7, "volume": 1099.597, "close_time": 1764460799999, "quote_volume": 573198.7869, "trades": 5878, "taker_buy_base": 637.699, "taker_buy_quote": 332485.3765 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 521.5, "high": 527.9, "low": 518.4, "close": 525.3, "volume": 876.856, "close_time": 1764475199999, "quote_volume": 459152.4427, "trades": 5381, "taker_buy_base": 485.268, "taker_buy_quote": 254225.8917 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 525.2, "high": 530.0, "low": 520.0, "close": 524.7, "volume": 1195.362, "close_time": 1764489599999, "quote_volume": 627050.9572, "trades": 6106, "taker_buy_base": 627.432, "taker_buy_quote": 329326.2976 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 524.7, "high": 543.2, "low": 523.2, "close": 538.0, "volume": 1652.076, "close_time": 1764503999999, "quote_volume": 882835.1413, "trades": 8414, "taker_buy_base": 818.528, "taker_buy_quote": 438190.422 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 538.0, "high": 562.3, "low": 536.7, "close": 554.2, "volume": 3487.296, "close_time": 1764518399999, "quote_volume": 1929042.6881, "trades": 15632, "taker_buy_base": 1731.634, "taker_buy_quote": 958335.1247 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 554.1, "high": 562.0, "low": 554.1, "close": 555.8, "volume": 2320.34, "close_time": 1764532799999, "quote_volume": 1294439.3192, "trades": 9725, "taker_buy_base": 1000.852, "taker_buy_quote": 558212.6235 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 555.9, "high": 556.3, "low": 540.2, "close": 540.9, "volume": 1762.427, "close_time": 1764547199999, "quote_volume": 968540.1752, "trades": 8632, "taker_buy_base": 852.279, "taker_buy_quote": 468884.2512 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 540.9, "high": 544.8, "low": 520.0, "close": 522.2, "volume": 3725.752, "close_time": 1764561599999, "quote_volume": 1977240.7649, "trades": 12307, "taker_buy_base": 2139.812, "taker_buy_quote": 1133603.856 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 522.1, "high": 525.4, "low": 515.6, "close": 522.2, "volume": 2237.56, "close_time": 1764575999999, "quote_volume": 1163325.5684, "trades": 8787, "taker_buy_base": 1200.453, "taker_buy_quote": 624092.6017 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 522.0, "high": 525.0, "low": 519.5, "close": 521.3, "volume": 690.841, "close_time": 1764590399999, "quote_volume": 360614.339, "trades": 4918, "taker_buy_base": 324.633, "taker_buy_quote": 169549.6857 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 521.3, "high": 528.4, "low": 509.9, "close": 514.3, "volume": 2156.392, "close_time": 1764604799999, "quote_volume": 1119810.8132, "trades": 9248, "taker_buy_base": 1123.656, "taker_buy_quote": 584094.3432 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 514.2, "high": 517.2, "low": 508.8, "close": 510.9, "volume": 1119.914, "close_time": 1764619199999, "quote_volume": 574543.8932, "trades": 4418, "taker_buy_base": 699.883, "taker_buy_quote": 359342.1197 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 511.0, "high": 526.6, "low": 511.0, "close": 523.3, "volume": 936.253, "close_time": 1764633599999, "quote_volume": 487017.6011, "trades": 4037, "taker_buy_base": 517.74, "taker_buy_quote": 269157.0485 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 523.3, "high": 534.9, "low": 519.9, "close": 523.9, "volume": 1591.42, "close_time": 1764647999999, "quote_volume": 840402.9398, "trades": 6919, "taker_buy_base": 781.368, "taker_buy_quote": 412775.2217 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 524.2, "high": 526.2, "low": 520.5, "close": 522.6, "volume": 762.28, "close_time": 1764662399999, "quote_volume": 399335.1333, "trades": 3786, "taker_buy_base": 455.04, "taker_buy_quote": 238440.5016 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 522.6, "high": 532.3, "low": 521.5, "close": 529.8, "volume": 1000.055, "close_time": 1764676799999, "quote_volume": 526448.2725, "trades": 4185, "taker_buy_base": 467.967, "taker_buy_quote": 246358.5998 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 529.9, "high": 543.6, "low": 524.0, "close": 541.8, "volume": 3537.346, "close_time": 1764691199999, "quote_volume": 1890558.4626, "trades": 9304, "taker_buy_base": 1711.383, "taker_buy_quote": 915664.7323 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 541.9, "high": 556.5, "low": 540.5, "close": 554.1, "volume": 2352.963, "close_time": 1764705599999, "quote_volume": 1289730.7716, "trades": 8834, "taker_buy_base": 1137.885, "taker_buy_quote": 623411.8782 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 554.3, "high": 558.8, "low": 545.4, "close": 545.5, "volume": 2639.381, "close_time": 1764719999999, "quote_volume": 1460986.3823, "trades": 7277, "taker_buy_base": 1082.848, "taker_buy_quote": 598310.5714 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 545.6, "high": 561.4, "low": 543.8, "close": 560.8, "volume": 1515.191, "close_time": 1764734399999, "quote_volume": 836410.4075, "trades": 5852, "taker_buy_base": 889.917, "taker_buy_quote": 491496.4515 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 561.1, "high": 598.6, "low": 561.1, "close": 583.9, "volume": 4242.25, "close_time": 1764748799999, "quote_volume": 2482533.8729, "trades": 16302, "taker_buy_base": 2092.002, "taker_buy_quote": 1222895.9104 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 583.9, "high": 589.3, "low": 573.5, "close": 587.2, "volume": 1866.1, "close_time": 1764763199999, "quote_volume": 1086719.765, "trades": 7686, "taker_buy_base": 856.214, "taker_buy_quote": 498600.7147 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 587.3, "high": 593.4, "low": 575.6, "close": 589.3, "volume": 3705.502, "close_time": 1764777599999, "quote_volume": 2174068.1999, "trades": 12527, "taker_buy_base": 1920.114, "taker_buy_quote": 1127547.5775 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 589.4, "high": 601.5, "low": 587.6, "close": 598.3, "volume": 2583.306, "close_time": 1764791999999, "quote_volume": 1543152.2899, "trades": 7381, "taker_buy_base": 1179.881, "taker_buy_quote": 705059.631 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 598.3, "high": 607.4, "low": 589.3, "close": 590.8, "volume": 2333.761, "close_time": 1764806399999, "quote_volume": 1398566.7536, "trades": 8590, "taker_buy_base": 1219.648, "taker_buy_quote": 730867.042 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 590.9, "high": 598.9, "low": 587.4, "close": 592.9, "volume": 1845.796, "close_time": 1764820799999, "quote_volume": 1092886.7917, "trades": 8346, "taker_buy_base": 1009.841, "taker_buy_quote": 597941.334 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 592.9, "high": 594.6, "low": 588.3, "close": 593.1, "volume": 1116.495, "close_time": 1764835199999, "quote_volume": 660667.6575, "trades": 5779, "taker_buy_base": 546.445, "taker_buy_quote": 323518.5711 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 593.0, "high": 594.3, "low": 574.4, "close": 574.7, "volume": 1852.47, "close_time": 1764849599999, "quote_volume": 1080487.4927, "trades": 7011, "taker_buy_base": 763.48, "taker_buy_quote": 444989.557 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 574.9, "high": 587.1, "low": 574.9, "close": 582.2, "volume": 1577.031, "close_time": 1764863999999, "quote_volume": 914797.8774, "trades": 7260, "taker_buy_base": 861.296, "taker_buy_quote": 499379.0818 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 582.1, "high": 582.5, "low": 566.5, "close": 574.3, "volume": 1938.723, "close_time": 1764878399999, "quote_volume": 1112513.1016, "trades": 8030, "taker_buy_base": 892.321, "taker_buy_quote": 511931.1501 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 574.7, "high": 579.0, "low": 572.5, "close": 575.1, "volume": 1355.41, "close_time": 1764892799999, "quote_volume": 780301.4572, "trades": 5154, "taker_buy_base": 595.932, "taker_buy_quote": 342977.0199 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 574.9, "high": 583.9, "low": 574.8, "close": 577.7, "volume": 1687.352, "close_time": 1764907199999, "quote_volume": 977327.354, "trades": 6600, "taker_buy_base": 869.485, "taker_buy_quote": 503690.4782 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 577.8, "high": 579.1, "low": 569.8, "close": 575.9, "volume": 1154.783, "close_time": 1764921599999, "quote_volume": 662863.5256, "trades": 4773, "taker_buy_base": 725.08, "taker_buy_quote": 415982.2949 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 575.8, "high": 576.7, "low": 565.3, "close": 574.0, "volume": 1414.927, "close_time": 1764935999999, "quote_volume": 807507.4998, "trades": 4880, "taker_buy_base": 812.144, "taker_buy_quote": 462941.3982 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 574.1, "high": 583.2, "low": 570.1, "close": 574.6, "volume": 2698.612, "close_time": 1764950399999, "quote_volume": 1560213.2362, "trades": 9742, "taker_buy_base": 1112.512, "taker_buy_quote": 643094.9303 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 574.4, "high": 575.6, "low": 559.9, "close": 568.9, "volume": 3263.132, "close_time": 1764964799999, "quote_volume": 1851957.2101, "trades": 9597, "taker_buy_base": 1786.821, "taker_buy_quote": 1013168.1125 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 568.7, "high": 569.4, "low": 557.2, "close": 559.7, "volume": 1427.766, "close_time": 1764979199999, "quote_volume": 804758.9356, "trades": 4627, "taker_buy_base": 907.817, "taker_buy_quote": 511992.0632 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 559.7, "high": 574.0, "low": 558.2, "close": 573.7, "volume": 1118.863, "close_time": 1764993599999, "quote_volume": 631448.5271, "trades": 5021, "taker_buy_base": 657.632, "taker_buy_quote": 371274.0164 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 573.4, "high": 580.9, "low": 569.5, "close": 576.2, "volume": 1582.967, "close_time": 1765007999999, "quote_volume": 911931.5766, "trades": 7302, "taker_buy_base": 693.003, "taker_buy_quote": 398683.4419 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 576.4, "high": 597.0, "low": 571.8, "close": 590.5, "volume": 2346.241, "close_time": 1765022399999, "quote_volume": 1373246.5322, "trades": 10415, "taker_buy_base": 985.563, "taker_buy_quote": 576536.8267 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 590.4, "high": 596.1, "low": 582.6, "close": 587.4, "volume": 2340.894, "close_time": 1765036799999, "quote_volume": 1380071.8232, "trades": 10280, "taker_buy_base": 887.491, "taker_buy_quote": 523819.62 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 587.3, "high": 592.4, "low": 582.6, "close": 592.3, "volume": 1798.411, "close_time": 1765051199999, "quote_volume": 1054803.998, "trades": 7792, "taker_buy_base": 599.507, "taker_buy_quote": 352330.8547 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 592.0, "high": 593.0, "low": 582.2, "close": 583.9, "volume": 2376.307, "close_time": 1765065599999, "quote_volume": 1394749.2061, "trades": 9457, "taker_buy_base": 1376.79, "taker_buy_quote": 807689.7665 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 584.0, "high": 590.4, "low": 581.0, "close": 587.6, "volume": 2374.26, "close_time": 1765079999999, "quote_volume": 1389359.9522, "trades": 10107, "taker_buy_base": 1330.716, "taker_buy_quote": 778501.7444 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 587.6, "high": 594.0, "low": 583.7, "close": 588.4, "volume": 1535.772, "close_time": 1765094399999, "quote_volume": 905870.1891, "trades": 7844, "taker_buy_base": 770.085, "taker_buy_quote": 454330.5437 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 588.1, "high": 596.2, "low": 575.3, "close": 579.5, "volume": 3474.434, "close_time": 1765108799999, "quote_volume": 2030246.2943, "trades": 11582, "taker_buy_base": 1786.256, "taker_buy_quote": 1041090.2566 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 579.5, "high": 581.2, "low": 568.2, "close": 580.2, "volume": 2901.506, "close_time": 1765123199999, "quote_volume": 1669613.0012, "trades": 10763, "taker_buy_base": 1580.423, "taker_buy_quote": 910139.9686 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 580.2, "high": 605.2, "low": 577.9, "close": 596.0, "volume": 2730.207, "close_time": 1765137599999, "quote_volume": 1622606.1059, "trades": 10620, "taker_buy_base": 1245.371, "taker_buy_quote": 740351.5955 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 596.2, "high": 599.9, "low": 581.0, "close": 598.5, "volume": 2392.892, "close_time": 1765151999999, "quote_volume": 1421027.688, "trades": 7585, "taker_buy_base": 1378.338, "taker_buy_quote": 818833.8517 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 598.5, "high": 605.1, "low": 594.3, "close": 600.2, "volume": 2127.255, "close_time": 1765166399999, "quote_volume": 1276164.7111, "trades": 8232, "taker_buy_base": 1071.566, "taker_buy_quote": 642548.6851 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 600.2, "high": 605.4, "low": 597.8, "close": 601.3, "volume": 1437.746, "close_time": 1765180799999, "quote_volume": 865908.7769, "trades": 5088, "taker_buy_base": 571.477, "taker_buy_quote": 343766.8889 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 601.1, "high": 603.7, "low": 593.7, "close": 594.2, "volume": 1558.018, "close_time": 1765195199999, "quote_volume": 931372.7774, "trades": 6082, "taker_buy_base": 931.051, "taker_buy_quote": 556267.0648 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 594.3, "high": 595.4, "low": 587.0, "close": 588.4, "volume": 1982.643, "close_time": 1765209599999, "quote_volume": 1173329.0503, "trades": 6972, "taker_buy_base": 875.533, "taker_buy_quote": 517905.3704 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 588.5, "high": 590.6, "low": 575.7, "close": 576.6, "volume": 2005.382, "close_time": 1765223999999, "quote_volume": 1167446.3146, "trades": 6297, "taker_buy_base": 1108.191, "taker_buy_quote": 645103.7009 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 576.6, "high": 583.7, "low": 576.5, "close": 579.3, "volume": 1610.224, "close_time": 1765238399999, "quote_volume": 935646.0117, "trades": 4638, "taker_buy_base": 683.237, "taker_buy_quote": 397071.3709 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 579.2, "high": 583.1, "low": 574.6, "close": 577.6, "volume": 997.858, "close_time": 1765252799999, "quote_volume": 577186.128, "trades": 4406, "taker_buy_base": 538.587, "taker_buy_quote": 311525.353 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 577.6, "high": 578.1, "low": 570.2, "close": 575.4, "volume": 1219.52, "close_time": 1765267199999, "quote_volume": 699567.3067, "trades": 4110, "taker_buy_base": 727.97, "taker_buy_quote": 417553.3526 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 575.2, "high": 575.4, "low": 570.6, "close": 573.0, "volume": 695.918, "close_time": 1765281599999, "quote_volume": 399067.5537, "trades": 3169, "taker_buy_base": 307.972, "taker_buy_quote": 176577.7872 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 573.0, "high": 588.9, "low": 572.6, "close": 586.1, "volume": 2069.717, "close_time": 1765295999999, "quote_volume": 1204971.4934, "trades": 8475, "taker_buy_base": 986.104, "taker_buy_quote": 574055.7542 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 586.3, "high": 591.5, "low": 579.8, "close": 584.5, "volume": 2046.946, "close_time": 1765310399999, "quote_volume": 1198374.7881, "trades": 7464, "taker_buy_base": 1028.309, "taker_buy_quote": 601830.6899 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 584.4, "high": 586.8, "low": 574.3, "close": 585.4, "volume": 1595.388, "close_time": 1765324799999, "quote_volume": 926821.1774, "trades": 5747, "taker_buy_base": 865.51, "taker_buy_quote": 502833.9671 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 585.3, "high": 589.3, "low": 559.1, "close": 561.9, "volume": 2664.098, "close_time": 1765339199999, "quote_volume": 1525684.0679, "trades": 9953, "taker_buy_base": 1212.324, "taker_buy_quote": 693491.9376 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 561.8, "high": 568.7, "low": 560.7, "close": 564.7, "volume": 2144.9, "close_time": 1765353599999, "quote_volume": 1212033.9472, "trades": 11048, "taker_buy_base": 965.604, "taker_buy_quote": 545697.8549 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 564.8, "high": 571.6, "low": 562.3, "close": 569.0, "volume": 1605.012, "close_time": 1765367999999, "quote_volume": 910889.0649, "trades": 7612, "taker_buy_base": 965.811, "taker_buy_quote": 548293.3994 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 568.8, "high": 573.2, "low": 562.6, "close": 564.2, "volume": 1755.947, "close_time": 1765382399999, "quote_volume": 998948.4588, "trades": 10088, "taker_buy_base": 912.004, "taker_buy_quote": 519072.4675 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 564.3, "high": 578.1, "low": 563.5, "close": 576.8, "volume": 2614.812, "close_time": 1765396799999, "quote_volume": 1496073.7204, "trades": 12662, "taker_buy_base": 1382.288, "taker_buy_quote": 790709.5765 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 577.0, "high": 583.3, "low": 571.5, "close": 573.0, "volume": 1822.709, "close_time": 1765411199999, "quote_volume": 1050750.4702, "trades": 8633, "taker_buy_base": 999.117, "taker_buy_quote": 576033.085 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 572.9, "high": 573.4, "low": 551.9, "close": 554.9, "volume": 3483.503, "close_time": 1765425599999, "quote_volume": 1950435.7617, "trades": 13302, "taker_buy_base": 1525.876, "taker_buy_quote": 853743.6536 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 554.8, "high": 564.1, "low": 553.8, "close": 559.1, "volume": 1718.416, "close_time": 1765439999999, "quote_volume": 963729.4875, "trades": 8180, "taker_buy_base": 966.195, "taker_buy_quote": 541775.8636 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 558.9, "high": 563.2, "low": 558.2, "close": 560.3, "volume": 2118.785, "close_time": 1765454399999, "quote_volume": 1187049.2366, "trades": 8147, "taker_buy_base": 1262.553, "taker_buy_quote": 707127.8216 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 560.0, "high": 565.2, "low": 558.9, "close": 560.6, "volume": 2526.195, "close_time": 1765468799999, "quote_volume": 1419865.8821, "trades": 11667, "taker_buy_base": 1340.502, "taker_buy_quote": 753586.0304 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 560.3, "high": 565.0, "low": 557.7, "close": 563.4, "volume": 1812.506, "close_time": 1765483199999, "quote_volume": 1016185.9473, "trades": 9210, "taker_buy_base": 1059.235, "taker_buy_quote": 593822.6582 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 563.4, "high": 576.9, "low": 563.2, "close": 574.6, "volume": 2561.224, "close_time": 1765497599999, "quote_volume": 1461815.7118, "trades": 10306, "taker_buy_base": 1223.281, "taker_buy_quote": 698769.842 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 574.6, "high": 584.9, "low": 568.6, "close": 580.3, "volume": 2680.543, "close_time": 1765511999999, "quote_volume": 1549046.7238, "trades": 13270, "taker_buy_base": 1384.709, "taker_buy_quote": 800570.6183 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 580.2, "high": 588.2, "low": 577.7, "close": 578.8, "volume": 1814.647, "close_time": 1765526399999, "quote_volume": 1054084.1581, "trades": 8743, "taker_buy_base": 958.914, "taker_buy_quote": 556915.0508 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 578.9, "high": 584.8, "low": 573.6, "close": 583.6, "volume": 1895.894, "close_time": 1765540799999, "quote_volume": 1099411.804, "trades": 7789, "taker_buy_base": 991.231, "taker_buy_quote": 574961.5256 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 583.5, "high": 586.2, "low": 577.4, "close": 580.6, "volume": 3147.158, "close_time": 1765555199999, "quote_volume": 1833594.4868, "trades": 11196, "taker_buy_base": 1520.039, "taker_buy_quote": 885751.798 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 580.7, "high": 582.6, "low": 573.1, "close": 577.4, "volume": 2971.418, "close_time": 1765569599999, "quote_volume": 1716954.7811, "trades": 9605, "taker_buy_base": 1748.909, "taker_buy_quote": 1010050.1191 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 577.4, "high": 582.5, "low": 575.8, "close": 582.3, "volume": 1678.313, "close_time": 1765583999999, "quote_volume": 972671.7864, "trades": 5915, "taker_buy_base": 891.775, "taker_buy_quote": 516824.9553 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 582.1, "high": 587.2, "low": 579.1, "close": 582.0, "volume": 1597.204, "close_time": 1765598399999, "quote_volume": 931102.6607, "trades": 5593, "taker_buy_base": 815.456, "taker_buy_quote": 475423.7934 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 582.1, "high": 582.5, "low": 572.3, "close": 574.4, "volume": 989.863, "close_time": 1765612799999, "quote_volume": 570938.5484, "trades": 3489, "taker_buy_base": 481.832, "taker_buy_quote": 277851.8646 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 574.5, "high": 579.5, "low": 574.3, "close": 576.7, "volume": 766.372, "close_time": 1765627199999, "quote_volume": 442102.0211, "trades": 3322, "taker_buy_base": 443.348, "taker_buy_quote": 255767.6343 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 576.6, "high": 579.0, "low": 574.4, "close": 577.9, "volume": 1246.706, "close_time": 1765641599999, "quote_volume": 719470.8638, "trades": 5302, "taker_buy_base": 637.932, "taker_buy_quote": 368168.5163 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 577.8, "high": 579.9, "low": 569.0, "close": 574.2, "volume": 1263.337, "close_time": 1765655999999, "quote_volume": 726473.9641, "trades": 3064, "taker_buy_base": 866.561, "taker_buy_quote": 498643.1177 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 574.3, "high": 582.2, "low": 573.2, "close": 580.2, "volume": 1840.927, "close_time": 1765670399999, "quote_volume": 1060838.7158, "trades": 5536, "taker_buy_base": 930.551, "taker_buy_quote": 536193.2925 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 579.9, "high": 584.1, "low": 577.8, "close": 584.0, "volume": 1355.817, "close_time": 1765684799999, "quote_volume": 787215.4369, "trades": 4523, "taker_buy_base": 711.885, "taker_buy_quote": 413360.6942 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 584.2, "high": 585.5, "low": 574.7, "close": 577.1, "volume": 1140.228, "close_time": 1765699199999, "quote_volume": 659786.0807, "trades": 4267, "taker_buy_base": 550.47, "taker_buy_quote": 318548.8647 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 577.1, "high": 581.8, "low": 570.9, "close": 575.8, "volume": 1253.384, "close_time": 1765713599999, "quote_volume": 722536.4895, "trades": 2830, "taker_buy_base": 610.229, "taker_buy_quote": 351839.1609 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 575.6, "high": 576.9, "low": 567.7, "close": 568.9, "volume": 860.087, "close_time": 1765727999999, "quote_volume": 492376.6026, "trades": 2863, "taker_buy_base": 458.689, "taker_buy_quote": 262651.9197 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 568.7, "high": 572.9, "low": 560.7, "close": 561.4, "volume": 1151.587, "close_time": 1765742399999, "quote_volume": 653126.7636, "trades": 4961, "taker_buy_base": 596.807, "taker_buy_quote": 338491.8142 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 561.4, "high": 563.5, "low": 554.2, "close": 558.4, "volume": 1481.371, "close_time": 1765756799999, "quote_volume": 827919.5178, "trades": 5227, "taker_buy_base": 790.67, "taker_buy_quote": 441812.6397 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 558.3, "high": 573.5, "low": 558.1, "close": 564.9, "volume": 1847.122, "close_time": 1765771199999, "quote_volume": 1046788.7021, "trades": 7400, "taker_buy_base": 983.259, "taker_buy_quote": 557106.7417 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 565.1, "high": 569.4, "low": 564.9, "close": 567.1, "volume": 1252.714, "close_time": 1765785599999, "quote_volume": 709947.1183, "trades": 5255, "taker_buy_base": 657.806, "taker_buy_quote": 372822.1969 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 567.1, "high": 570.4, "low": 563.5, "close": 565.0, "volume": 1586.364, "close_time": 1765799999999, "quote_volume": 899980.1381, "trades": 5637, "taker_buy_base": 803.709, "taker_buy_quote": 455947.8749 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 565.0, "high": 566.7, "low": 539.2, "close": 542.4, "volume": 3850.82, "close_time": 1765814399999, "quote_volume": 2135873.0038, "trades": 10449, "taker_buy_base": 2014.222, "taker_buy_quote": 1117404.2548 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 542.2, "high": 543.7, "low": 518.6, "close": 530.0, "volume": 5137.318, "close_time": 1765828799999, "quote_volume": 2717665.1714, "trades": 12516, "taker_buy_base": 2509.074, "taker_buy_quote": 1326947.0941 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 529.8, "high": 539.6, "low": 525.8, "close": 536.2, "volume": 3042.908, "close_time": 1765843199999, "quote_volume": 1618883.7046, "trades": 8456, "taker_buy_base": 1669.509, "taker_buy_quote": 889001.8378 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 536.1, "high": 540.2, "low": 532.4, "close": 535.8, "volume": 3042.934, "close_time": 1765857599999, "quote_volume": 1630678.4747, "trades": 8567, "taker_buy_base": 1466.241, "taker_buy_quote": 785661.4938 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 535.8, "high": 537.1, "low": 527.8, "close": 531.1, "volume": 2409.733, "close_time": 1765871999999, "quote_volume": 1283567.9864, "trades": 7036, "taker_buy_base": 1139.431, "taker_buy_quote": 607025.1147 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 531.2, "high": 544.9, "low": 528.4, "close": 543.5, "volume": 2739.282, "close_time": 1765886399999, "quote_volume": 1466385.7193, "trades": 8045, "taker_buy_base": 1483.37, "taker_buy_quote": 794228.2536 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 543.4, "high": 557.5, "low": 536.9, "close": 555.4, "volume": 5470.845, "close_time": 1765900799999, "quote_volume": 2985307.4126, "trades": 15137, "taker_buy_base": 2796.87, "taker_buy_quote": 1526203.4956 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 555.3, "high": 555.4, "low": 544.6, "close": 548.0, "volume": 1898.267, "close_time": 1765915199999, "quote_volume": 1040497.8917, "trades": 4807, "taker_buy_base": 968.007, "taker_buy_quote": 530682.8357 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 548.1, "high": 550.3, "low": 544.8, "close": 546.2, "volume": 814.881, "close_time": 1765929599999, "quote_volume": 445899.8346, "trades": 2062, "taker_buy_base": 438.076, "taker_buy_quote": 239770.848 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 546.1, "high": 550.3, "low": 544.9, "close": 546.4, "volume": 982.735, "close_time": 1765943999999, "quote_volume": 537631.8803, "trades": 3109, "taker_buy_base": 516.737, "taker_buy_quote": 282680.024 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 546.4, "high": 547.4, "low": 541.6, "close": 546.6, "volume": 1221.296, "close_time": 1765958399999, "quote_volume": 666197.783, "trades": 4020, "taker_buy_base": 677.978, "taker_buy_quote": 369854.5034 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 546.5, "high": 550.7, "low": 544.9, "close": 548.9, "volume": 1526.501, "close_time": 1765972799999, "quote_volume": 835815.7151, "trades": 4280, "taker_buy_base": 808.359, "taker_buy_quote": 442587.6165 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 549.0, "high": 568.7, "low": 543.7, "close": 554.7, "volume": 3056.486, "close_time": 1765987199999, "quote_volume": 1699401.805, "trades": 9047, "taker_buy_base": 1488.907, "taker_buy_quote": 828582.6449 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 554.7, "high": 560.3, "low": 540.4, "close": 546.2, "volume": 2609.526, "close_time": 1766001599999, "quote_volume": 1437309.9079, "trades": 10021, "taker_buy_base": 1284.975, "taker_buy_quote": 707570.1068 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 546.4, "high": 549.5, "low": 542.5, "close": 546.6, "volume": 1177.999, "close_time": 1766015999999, "quote_volume": 643232.5259, "trades": 4910, "taker_buy_base": 681.618, "taker_buy_quote": 372425.1725 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 546.5, "high": 554.5, "low": 544.7, "close": 545.5, "volume": 1112.862, "close_time": 1766030399999, "quote_volume": 610242.1199, "trades": 4173, "taker_buy_base": 568.576, "taker_buy_quote": 311884.988 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 545.5, "high": 547.4, "low": 528.2, "close": 530.5, "volume": 1860.846, "close_time": 1766044799999, "quote_volume": 997561.3788, "trades": 5882, "taker_buy_base": 866.216, "taker_buy_quote": 464385.2016 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 530.4, "high": 542.5, "low": 530.4, "close": 537.1, "volume": 2107.808, "close_time": 1766059199999, "quote_volume": 1133973.333, "trades": 6532, "taker_buy_base": 1218.457, "taker_buy_quote": 655614.4388 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 537.2, "high": 576.2, "low": 536.7, "close": 573.2, "volume": 7707.295, "close_time": 1766073599999, "quote_volume": 4311156.7382, "trades": 20977, "taker_buy_base": 4340.331, "taker_buy_quote": 2427296.1555 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 573.3, "high": 581.1, "low": 556.3, "close": 561.2, "volume": 6427.705, "close_time": 1766087999999, "quote_volume": 3647984.1944, "trades": 18115, "taker_buy_base": 3338.311, "taker_buy_quote": 1897080.2693 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 561.2, "high": 573.6, "low": 560.4, "close": 565.7, "volume": 2510.216, "close_time": 1766102399999, "quote_volume": 1424791.0229, "trades": 8742, "taker_buy_base": 1275.602, "taker_buy_quote": 723863.1086 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 565.7, "high": 597.3, "low": 557.0, "close": 584.7, "volume": 4327.974, "close_time": 1766116799999, "quote_volume": 2481214.0934, "trades": 14307, "taker_buy_base": 2280.29, "taker_buy_quote": 1309521.199 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 584.9, "high": 592.7, "low": 583.4, "close": 585.8, "volume": 2913.1, "close_time": 1766131199999, "quote_volume": 1711952.0784, "trades": 8231, "taker_buy_base": 1591.316, "taker_buy_quote": 935988.4172 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 585.8, "high": 600.2, "low": 585.4, "close": 589.8, "volume": 2749.424, "close_time": 1766145599999, "quote_volume": 1624275.5131, "trades": 8060, "taker_buy_base": 1297.072, "taker_buy_quote": 766596.7232 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 589.9, "high": 596.2, "low": 583.9, "close": 589.7, "volume": 2079.482, "close_time": 1766159999999, "quote_volume": 1224832.4138, "trades": 6440, "taker_buy_base": 1062.859, "taker_buy_quote": 626462.3102 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 589.5, "high": 625.7, "low": 589.5, "close": 624.1, "volume": 4555.897, "close_time": 1766174399999, "quote_volume": 2777999.3459, "trades": 13514, "taker_buy_base": 2429.044, "taker_buy_quote": 1480848.6582 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 624.1, "high": 631.1, "low": 619.5, "close": 624.6, "volume": 1879.796, "close_time": 1766188799999, "quote_volume": 1173908.1987, "trades": 6009, "taker_buy_base": 1016.132, "taker_buy_quote": 634735.4665 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 624.3, "high": 625.5, "low": 598.5, "close": 601.1, "volume": 2984.975, "close_time": 1766203199999, "quote_volume": 1823857.5948, "trades": 8304, "taker_buy_base": 1415.29, "taker_buy_quote": 865891.571 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 601.2, "high": 609.5, "low": 593.8, "close": 594.6, "volume": 2904.362, "close_time": 1766217599999, "quote_volume": 1748418.0313, "trades": 7201, "taker_buy_base": 1363.086, "taker_buy_quote": 820857.2628 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 594.9, "high": 599.4, "low": 591.5, "close": 593.6, "volume": 1582.194, "close_time": 1766231999999, "quote_volume": 941357.0405, "trades": 4428, "taker_buy_base": 764.786, "taker_buy_quote": 455075.5245 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 593.7, "high": 601.0, "low": 588.4, "close": 600.4, "volume": 1657.348, "close_time": 1766246399999, "quote_volume": 983958.4514, "trades": 4536, "taker_buy_base": 804.0, "taker_buy_quote": 477628.1922 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 600.5, "high": 601.0, "low": 592.1, "close": 594.8, "volume": 766.406, "close_time": 1766260799999, "quote_volume": 456689.1514, "trades": 2255, "taker_buy_base": 317.133, "taker_buy_quote": 188823.4751 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 594.7, "high": 596.5, "low": 591.7, "close": 591.8, "volume": 564.882, "close_time": 1766275199999, "quote_volume": 335997.3464, "trades": 1874, "taker_buy_base": 296.131, "taker_buy_quote": 176170.4164 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 591.8, "high": 602.6, "low": 590.8, "close": 600.3, "volume": 3342.304, "close_time": 1766289599999, "quote_volume": 1996693.7413, "trades": 6235, "taker_buy_base": 2854.311, "taker_buy_quote": 1706155.6161 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 600.1, "high": 600.2, "low": 586.3, "close": 588.3, "volume": 993.004, "close_time": 1766303999999, "quote_volume": 589740.978, "trades": 3693, "taker_buy_base": 498.421, "taker_buy_quote": 295980.1565 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 588.4, "high": 591.0, "low": 584.3, "close": 587.7, "volume": 850.05, "close_time": 1766318399999, "quote_volume": 499259.4688, "trades": 3329, "taker_buy_base": 415.362, "taker_buy_quote": 243968.4187 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 587.8, "high": 588.3, "low": 576.9, "close": 579.6, "volume": 1392.35, "close_time": 1766332799999, "quote_volume": 809021.7554, "trades": 4248, "taker_buy_base": 729.555, "taker_buy_quote": 424025.9314 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 579.5, "high": 584.8, "low": 578.3, "close": 583.8, "volume": 607.886, "close_time": 1766347199999, "quote_volume": 353204.9071, "trades": 2860, "taker_buy_base": 354.785, "taker_buy_quote": 206178.4818 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 584.0, "high": 591.4, "low": 583.9, "close": 591.2, "volume": 785.652, "close_time": 1766361599999, "quote_volume": 461627.1073, "trades": 3256, "taker_buy_base": 340.271, "taker_buy_quote": 200001.1959 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 591.2, "high": 598.5, "low": 572.0, "close": 582.1, "volume": 2107.916, "close_time": 1766375999999, "quote_volume": 1235719.9245, "trades": 7990, "taker_buy_base": 1048.76, "taker_buy_quote": 614918.7043 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 581.9, "high": 585.8, "low": 575.8, "close": 577.7, "volume": 977.541, "close_time": 1766390399999, "quote_volume": 566921.8392, "trades": 3840, "taker_buy_base": 501.911, "taker_buy_quote": 291028.1849 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 577.6, "high": 594.5, "low": 577.6, "close": 590.7, "volume": 1986.877, "close_time": 1766404799999, "quote_volume": 1158965.3861, "trades": 7257, "taker_buy_base": 1064.716, "taker_buy_quote": 621011.2925 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 590.7, "high": 596.6, "low": 587.1, "close": 595.2, "volume": 1376.827, "close_time": 1766419199999, "quote_volume": 814414.63, "trades": 4806, "taker_buy_base": 693.483, "taker_buy_quote": 410252.7344 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 594.6, "high": 596.9, "low": 584.1, "close": 588.5, "volume": 1176.604, "close_time": 1766433599999, "quote_volume": 695660.9852, "trades": 3901, "taker_buy_base": 623.133, "taker_buy_quote": 368169.377 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 588.4, "high": 591.9, "low": 586.8, "close": 590.3, "volume": 1243.467, "close_time": 1766447999999, "quote_volume": 733433.1833, "trades": 4761, "taker_buy_base": 623.632, "taker_buy_quote": 367943.9425 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 590.3, "high": 593.6, "low": 587.7, "close": 590.0, "volume": 1667.496, "close_time": 1766462399999, "quote_volume": 984240.6699, "trades": 6113, "taker_buy_base": 772.071, "taker_buy_quote": 455738.2114 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 590.0, "high": 590.3, "low": 576.9, "close": 581.7, "volume": 1429.381, "close_time": 1766476799999, "quote_volume": 830400.3065, "trades": 5449, "taker_buy_base": 692.492, "taker_buy_quote": 402412.6517 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 581.6, "high": 588.0, "low": 579.2, "close": 580.5, "volume": 1627.58, "close_time": 1766491199999, "quote_volume": 949968.1398, "trades": 6226, "taker_buy_base": 926.728, "taker_buy_quote": 540955.5629 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 580.2, "high": 580.8, "low": 571.1, "close": 576.6, "volume": 998.706, "close_time": 1766505599999, "quote_volume": 575424.6514, "trades": 3627, "taker_buy_base": 470.869, "taker_buy_quote": 271314.5808 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 576.5, "high": 581.0, "low": 570.5, "close": 575.0, "volume": 1627.956, "close_time": 1766519999999, "quote_volume": 936983.8259, "trades": 5863, "taker_buy_base": 885.784, "taker_buy_quote": 510016.2879 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 575.1, "high": 578.7, "low": 571.7, "close": 572.1, "volume": 1230.276, "close_time": 1766534399999, "quote_volume": 707718.0157, "trades": 5027, "taker_buy_base": 653.635, "taker_buy_quote": 375988.3653 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 572.4, "high": 577.7, "low": 568.4, "close": 573.2, "volume": 1721.306, "close_time": 1766548799999, "quote_volume": 987286.9557, "trades": 7670, "taker_buy_base": 854.226, "taker_buy_quote": 490227.5752 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 573.1, "high": 576.7, "low": 570.8, "close": 572.5, "volume": 1577.514, "close_time": 1766563199999, "quote_volume": 904252.5497, "trades": 7161, "taker_buy_base": 902.472, "taker_buy_quote": 517337.9811 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 572.5, "high": 578.1, "low": 568.8, "close": 575.2, "volume": 1540.601, "close_time": 1766577599999, "quote_volume": 882336.5439, "trades": 5469, "taker_buy_base": 780.526, "taker_buy_quote": 447466.1241 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 575.2, "high": 581.0, "low": 564.4, "close": 568.5, "volume": 1826.191, "close_time": 1766591999999, "quote_volume": 1044519.3537, "trades": 7180, "taker_buy_base": 918.304, "taker_buy_quote": 525142.1917 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 568.2, "high": 572.4, "low": 563.5, "close": 565.3, "volume": 1625.628, "close_time": 1766606399999, "quote_volume": 921334.9341, "trades": 6192, "taker_buy_base": 885.085, "taker_buy_quote": 501812.6199 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 565.3, "high": 569.3, "low": 563.2, "close": 568.6, "volume": 1162.195, "close_time": 1766620799999, "quote_volume": 657139.2099, "trades": 4429, "taker_buy_base": 637.062, "taker_buy_quote": 360233.7376 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 568.5, "high": 574.1, "low": 566.3, "close": 572.1, "volume": 1084.773, "close_time": 1766635199999, "quote_volume": 619411.9527, "trades": 4498, "taker_buy_base": 622.015, "taker_buy_quote": 355129.7583 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 571.9, "high": 575.6, "low": 569.5, "close": 574.2, "volume": 1055.881, "close_time": 1766649599999, "quote_volume": 604671.0418, "trades": 5105, "taker_buy_base": 601.13, "taker_buy_quote": 344332.2751 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 574.2, "high": 599.9, "low": 574.2, "close": 586.3, "volume": 3724.988, "close_time": 1766663999999, "quote_volume": 2186979.8832, "trades": 10437, "taker_buy_base": 1704.574, "taker_buy_quote": 1000469.4781 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 586.2, "high": 595.8, "low": 585.6, "close": 593.8, "volume": 2101.668, "close_time": 1766678399999, "quote_volume": 1241014.1335, "trades": 6374, "taker_buy_base": 1428.118, "taker_buy_quote": 843242.472 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 593.9, "high": 599.9, "low": 591.8, "close": 595.3, "volume": 1992.851, "close_time": 1766692799999, "quote_volume": 1188179.7317, "trades": 8484, "taker_buy_base": 1131.531, "taker_buy_quote": 674645.2712 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 595.2, "high": 596.6, "low": 586.5, "close": 589.6, "volume": 2702.04, "close_time": 1766707199999, "quote_volume": 1601790.4782, "trades": 9017, "taker_buy_base": 1419.7, "taker_buy_quote": 841500.9589 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 589.4, "high": 615.0, "low": 586.5, "close": 609.7, "volume": 3804.886, "close_time": 1766721599999, "quote_volume": 2277571.1023, "trades": 14241, "taker_buy_base": 2108.087, "taker_buy_quote": 1262220.6233 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 609.8, "high": 610.4, "low": 596.3, "close": 599.8, "volume": 2193.431, "close_time": 1766735999999, "quote_volume": 1327551.201, "trades": 7997, "taker_buy_base": 1129.855, "taker_buy_quote": 684158.6081 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 599.5, "high": 607.9, "low": 598.2, "close": 605.7, "volume": 1731.912, "close_time": 1766750399999, "quote_volume": 1045071.4255, "trades": 6443, "taker_buy_base": 849.096, "taker_buy_quote": 512586.8428 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 605.6, "high": 607.9, "low": 595.9, "close": 601.9, "volume": 2304.178, "close_time": 1766764799999, "quote_volume": 1389858.7493, "trades": 9453, "taker_buy_base": 1061.989, "taker_buy_quote": 641452.9962 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 601.9, "high": 602.9, "low": 595.7, "close": 598.5, "volume": 1811.694, "close_time": 1766779199999, "quote_volume": 1084961.5024, "trades": 6836, "taker_buy_base": 964.089, "taker_buy_quote": 577258.578 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 598.4, "high": 601.2, "low": 589.8, "close": 594.6, "volume": 921.361, "close_time": 1766793599999, "quote_volume": 548880.8592, "trades": 2857, "taker_buy_base": 396.657, "taker_buy_quote": 236399.863 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 594.4, "high": 602.8, "low": 593.0, "close": 602.0, "volume": 683.23, "close_time": 1766807999999, "quote_volume": 408613.4853, "trades": 2362, "taker_buy_base": 357.681, "taker_buy_quote": 214001.4602 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 602.2, "high": 603.4, "low": 598.3, "close": 600.4, "volume": 1279.36, "close_time": 1766822399999, "quote_volume": 768969.2729, "trades": 4774, "taker_buy_base": 715.108, "taker_buy_quote": 429932.29 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 600.3, "high": 620.3, "low": 599.0, "close": 611.2, "volume": 1979.346, "close_time": 1766836799999, "quote_volume": 1209455.4544, "trades": 6522, "taker_buy_base": 999.523, "taker_buy_quote": 610545.4276 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 611.3, "high": 623.0, "low": 609.4, "close": 620.5, "volume": 1228.503, "close_time": 1766851199999, "quote_volume": 757270.8643, "trades": 3695, "taker_buy_base": 613.981, "taker_buy_quote": 378388.1385 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 620.6, "high": 622.2, "low": 613.7, "close": 619.8, "volume": 1250.248, "close_time": 1766865599999, "quote_volume": 773307.5354, "trades": 3583, "taker_buy_base": 758.179, "taker_buy_quote": 469100.7778 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 619.9, "high": 625.3, "low": 616.9, "close": 623.2, "volume": 1601.844, "close_time": 1766879999999, "quote_volume": 993252.7845, "trades": 5773, "taker_buy_base": 843.388, "taker_buy_quote": 523021.9582 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 622.8, "high": 624.0, "low": 610.5, "close": 614.2, "volume": 1599.318, "close_time": 1766894399999, "quote_volume": 985376.6539, "trades": 5992, "taker_buy_base": 797.58, "taker_buy_quote": 491127.6458 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 614.2, "high": 627.9, "low": 612.6, "close": 621.3, "volume": 1667.121, "close_time": 1766908799999, "quote_volume": 1031608.6142, "trades": 6209, "taker_buy_base": 911.12, "taker_buy_quote": 564005.3913 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 621.3, "high": 623.4, "low": 617.6, "close": 620.1, "volume": 1323.912, "close_time": 1766923199999, "quote_volume": 821266.6045, "trades": 5542, "taker_buy_base": 756.261, "taker_buy_quote": 469178.5087 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 620.2, "high": 637.5, "low": 619.1, "close": 631.6, "volume": 2019.815, "close_time": 1766937599999, "quote_volume": 1268245.7859, "trades": 8172, "taker_buy_base": 1066.429, "taker_buy_quote": 669676.4595 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 631.6, "high": 633.4, "low": 616.0, "close": 620.1, "volume": 2706.363, "close_time": 1766951999999, "quote_volume": 1689570.1895, "trades": 8286, "taker_buy_base": 1441.794, "taker_buy_quote": 901058.2854 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 620.1, "high": 622.7, "low": 615.5, "close": 622.3, "volume": 1509.483, "close_time": 1766966399999, "quote_volume": 934089.6935, "trades": 5128, "taker_buy_base": 874.995, "taker_buy_quote": 541314.5529 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 622.4, "high": 626.6, "low": 610.0, "close": 616.0, "volume": 3729.933, "close_time": 1766980799999, "quote_volume": 2307429.3908, "trades": 12937, "taker_buy_base": 1782.586, "taker_buy_quote": 1102973.9067 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 615.9, "high": 620.1, "low": 614.8, "close": 616.9, "volume": 1327.103, "close_time": 1766995199999, "quote_volume": 819471.2487, "trades": 5206, "taker_buy_base": 729.101, "taker_buy_quote": 450280.4691 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 617.1, "high": 619.6, "low": 600.4, "close": 600.6, "volume": 3710.69, "close_time": 1767009599999, "quote_volume": 2259878.1865, "trades": 12346, "taker_buy_base": 1827.249, "taker_buy_quote": 1112358.1438 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 600.7, "high": 606.2, "low": 598.0, "close": 600.8, "volume": 1402.725, "close_time": 1767023999999, "quote_volume": 843506.8397, "trades": 5496, "taker_buy_base": 912.615, "taker_buy_quote": 548878.1448 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 600.7, "high": 605.3, "low": 592.3, "close": 596.9, "volume": 1922.944, "close_time": 1767038399999, "quote_volume": 1148693.2366, "trades": 5997, "taker_buy_base": 1001.305, "taker_buy_quote": 598288.4436 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 596.6, "high": 602.3, "low": 594.8, "close": 598.7, "volume": 931.708, "close_time": 1767052799999, "quote_volume": 556325.8634, "trades": 3943, "taker_buy_base": 539.311, "taker_buy_quote": 322054.3245 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 598.8, "high": 603.2, "low": 595.5, "close": 602.4, "volume": 1080.447, "close_time": 1767067199999, "quote_volume": 646864.0337, "trades": 4861, "taker_buy_base": 592.126, "taker_buy_quote": 354476.7535 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 602.4, "high": 607.7, "low": 594.9, "close": 596.9, "volume": 1608.655, "close_time": 1767081599999, "quote_volume": 966796.2334, "trades": 6390, "taker_buy_base": 855.793, "taker_buy_quote": 514456.4337 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 596.8, "high": 601.1, "low": 594.7, "close": 599.4, "volume": 2001.529, "close_time": 1767095999999, "quote_volume": 1197046.0327, "trades": 7354, "taker_buy_base": 1023.357, "taker_buy_quote": 612162.4736 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 599.4, "high": 605.8, "low": 598.3, "close": 602.1, "volume": 1661.792, "close_time": 1767110399999, "quote_volume": 999985.5509, "trades": 6831, "taker_buy_base": 958.184, "taker_buy_quote": 576806.6604 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 602.2, "high": 604.7, "low": 592.4, "close": 596.3, "volume": 2131.53, "close_time": 1767124799999, "quote_volume": 1272758.4767, "trades": 6537, "taker_buy_base": 1175.99, "taker_buy_quote": 701704.3321 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 596.2, "high": 597.9, "low": 591.0, "close": 595.2, "volume": 1307.283, "close_time": 1767139199999, "quote_volume": 777223.4286, "trades": 4274, "taker_buy_base": 685.276, "taker_buy_quote": 407540.9922 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 595.2, "high": 599.0, "low": 593.6, "close": 598.0, "volume": 1284.285, "close_time": 1767153599999, "quote_volume": 765502.5988, "trades": 5164, "taker_buy_base": 713.23, "taker_buy_quote": 425193.2716 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 597.9, "high": 601.3, "low": 595.4, "close": 599.9, "volume": 975.427, "close_time": 1767167999999, "quote_volume": 584028.3643, "trades": 4592, "taker_buy_base": 570.56, "taker_buy_quote": 341695.0917 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 599.7, "high": 602.6, "low": 597.0, "close": 601.5, "volume": 1102.67, "close_time": 1767182399999, "quote_volume": 661203.8549, "trades": 4760, "taker_buy_base": 600.812, "taker_buy_quote": 360304.7562 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 601.5, "high": 601.8, "low": 594.2, "close": 595.3, "volume": 1547.55, "close_time": 1767196799999, "quote_volume": 923899.0002, "trades": 4654, "taker_buy_base": 807.041, "taker_buy_quote": 481716.5704 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 595.4, "high": 600.4, "low": 592.1, "close": 597.1, "volume": 1910.182, "close_time": 1767211199999, "quote_volume": 1140426.9563, "trades": 7629, "taker_buy_base": 1025.172, "taker_buy_quote": 612292.3185 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 597.1, "high": 602.8, "low": 594.8, "close": 599.1, "volume": 2044.355, "close_time": 1767225599999, "quote_volume": 1222667.7053, "trades": 8136, "taker_buy_base": 1151.034, "taker_buy_quote": 688506.0466 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 599.0, "high": 605.6, "low": 595.8, "close": 596.1, "volume": 2842.749, "close_time": 1767239999999, "quote_volume": 1705969.5849, "trades": 11881, "taker_buy_base": 1490.957, "taker_buy_quote": 894990.6282 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 596.3, "high": 596.9, "low": 593.8, "close": 594.4, "volume": 578.225, "close_time": 1767254399999, "quote_volume": 344278.5724, "trades": 1787, "taker_buy_base": 279.132, "taker_buy_quote": 166221.411 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 594.3, "high": 597.9, "low": 592.4, "close": 595.1, "volume": 333.507, "close_time": 1767268799999, "quote_volume": 198390.4019, "trades": 1330, "taker_buy_base": 182.562, "taker_buy_quote": 108596.3077 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 594.9, "high": 594.9, "low": 586.4, "close": 590.1, "volume": 1850.69, "close_time": 1767283199999, "quote_volume": 1093545.2437, "trades": 6517, "taker_buy_base": 909.866, "taker_buy_quote": 537368.9322 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 590.1, "high": 591.4, "low": 585.3, "close": 590.1, "volume": 933.006, "close_time": 1767297599999, "quote_volume": 549161.6632, "trades": 3201, "taker_buy_base": 453.886, "taker_buy_quote": 267255.1929 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 590.3, "high": 594.4, "low": 589.9, "close": 592.5, "volume": 760.726, "close_time": 1767311999999, "quote_volume": 450340.8638, "trades": 1657, "taker_buy_base": 283.171, "taker_buy_quote": 167700.6103 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 592.6, "high": 593.1, "low": 584.0, "close": 591.8, "volume": 1643.221, "close_time": 1767326399999, "quote_volume": 967272.692, "trades": 3532, "taker_buy_base": 972.406, "taker_buy_quote": 572136.1804 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 591.9, "high": 595.7, "low": 589.2, "close": 594.0, "volume": 1126.468, "close_time": 1767340799999, "quote_volume": 666720.0568, "trades": 3500, "taker_buy_base": 437.664, "taker_buy_quote": 259071.5142 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 594.0, "high": 601.1, "low": 593.0, "close": 594.9, "volume": 1106.774, "close_time": 1767355199999, "quote_volume": 659817.0293, "trades": 2653, "taker_buy_base": 683.512, "taker_buy_quote": 407664.0684 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 594.8, "high": 600.0, "low": 587.6, "close": 592.0, "volume": 1470.766, "close_time": 1767369599999, "quote_volume": 872925.4932, "trades": 4353, "taker_buy_base": 659.635, "taker_buy_quote": 391746.587 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 591.9, "high": 618.2, "low": 590.2, "close": 611.8, "volume": 3012.625, "close_time": 1767383999999, "quote_volume": 1833394.0448, "trades": 9013, "taker_buy_base": 1614.698, "taker_buy_quote": 982730.0524 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 611.8, "high": 612.8, "low": 603.9, "close": 609.6, "volume": 1267.349, "close_time": 1767398399999, "quote_volume": 770247.6819, "trades": 3181, "taker_buy_base": 618.736, "taker_buy_quote": 376036.3629 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 609.7, "high": 639.9, "low": 608.3, "close": 628.7, "volume": 3486.394, "close_time": 1767412799999, "quote_volume": 2187507.9678, "trades": 12820, "taker_buy_base": 1965.145, "taker_buy_quote": 1233754.4999 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 628.6, "high": 639.3, "low": 621.4, "close": 626.8, "volume": 2059.997, "close_time": 1767427199999, "quote_volume": 1295818.0253, "trades": 6548, "taker_buy_base": 1142.414, "taker_buy_quote": 719113.1357 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 626.7, "high": 641.4, "low": 626.4, "close": 635.7, "volume": 2393.489, "close_time": 1767441599999, "quote_volume": 1515753.2678, "trades": 6349, "taker_buy_base": 1185.747, "taker_buy_quote": 750346.3679 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 635.8, "high": 642.0, "low": 630.7, "close": 631.4, "volume": 2155.599, "close_time": 1767455999999, "quote_volume": 1373793.2603, "trades": 7056, "taker_buy_base": 1119.993, "taker_buy_quote": 713766.3345 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 631.6, "high": 641.5, "low": 630.7, "close": 638.8, "volume": 1375.063, "close_time": 1767470399999, "quote_volume": 875846.9745, "trades": 4125, "taker_buy_base": 662.998, "taker_buy_quote": 421957.1639 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 638.8, "high": 664.1, "low": 637.6, "close": 654.5, "volume": 4209.166, "close_time": 1767484799999, "quote_volume": 2745406.3682, "trades": 13133, "taker_buy_base": 2055.574, "taker_buy_quote": 1340917.4372 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 654.3, "high": 662.3, "low": 642.0, "close": 646.2, "volume": 3376.476, "close_time": 1767499199999, "quote_volume": 2187881.1973, "trades": 11397, "taker_buy_base": 1472.344, "taker_buy_quote": 954538.1923 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 646.1, "high": 650.2, "low": 640.3, "close": 641.4, "volume": 1175.858, "close_time": 1767513599999, "quote_volume": 757173.5705, "trades": 3685, "taker_buy_base": 689.584, "taker_buy_quote": 443881.397 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 641.5, "high": 656.3, "low": 639.9, "close": 647.9, "volume": 3209.867, "close_time": 1767527999999, "quote_volume": 2082085.3459, "trades": 9712, "taker_buy_base": 1756.69, "taker_buy_quote": 1140136.0362 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 648.0, "high": 649.9, "low": 635.4, "close": 641.7, "volume": 4158.585, "close_time": 1767542399999, "quote_volume": 2666161.5341, "trades": 11698, "taker_buy_base": 1976.625, "taker_buy_quote": 1267106.3986 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 641.6, "high": 645.5, "low": 637.1, "close": 641.8, "volume": 919.416, "close_time": 1767556799999, "quote_volume": 589505.3928, "trades": 3082, "taker_buy_base": 435.304, "taker_buy_quote": 279193.0176 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 641.9, "high": 643.1, "low": 638.1, "close": 638.9, "volume": 747.84, "close_time": 1767571199999, "quote_volume": 479028.0251, "trades": 2522, "taker_buy_base": 332.745, "taker_buy_quote": 213168.274 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 639.0, "high": 655.3, "low": 638.9, "close": 650.8, "volume": 3066.83, "close_time": 1767585599999, "quote_volume": 1990192.5921, "trades": 9965, "taker_buy_base": 1637.72, "taker_buy_quote": 1062322.5392 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 650.7, "high": 666.4, "low": 650.6, "close": 661.5, "volume": 2383.266, "close_time": 1767599999999, "quote_volume": 1570494.3132, "trades": 8713, "taker_buy_base": 1162.709, "taker_buy_quote": 765596.2118 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 661.6, "high": 669.1, "low": 649.1, "close": 654.4, "volume": 2894.944, "close_time": 1767614399999, "quote_volume": 1913176.9775, "trades": 9159, "taker_buy_base": 1275.419, "taker_buy_quote": 842906.2021 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 654.4, "high": 654.8, "low": 642.8, "close": 650.4, "volume": 2123.329, "close_time": 1767628799999, "quote_volume": 1379066.8272, "trades": 6833, "taker_buy_base": 1047.223, "taker_buy_quote": 680230.6602 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 650.7, "high": 651.9, "low": 643.2, "close": 649.6, "volume": 1961.112, "close_time": 1767643199999, "quote_volume": 1268879.3095, "trades": 8046, "taker_buy_base": 1078.894, "taker_buy_quote": 698343.041 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 649.6, "high": 654.3, "low": 643.9, "close": 645.4, "volume": 1097.331, "close_time": 1767657599999, "quote_volume": 711600.4618, "trades": 5060, "taker_buy_base": 513.479, "taker_buy_quote": 332955.1192 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 645.5, "high": 657.2, "low": 638.7, "close": 646.6, "volume": 2076.163, "close_time": 1767671999999, "quote_volume": 1346958.5712, "trades": 7264, "taker_buy_base": 1047.773, "taker_buy_quote": 681122.2321 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 646.5, "high": 650.2, "low": 642.0, "close": 642.1, "volume": 646.284, "close_time": 1767686399999, "quote_volume": 417790.9966, "trades": 3066, "taker_buy_base": 301.382, "taker_buy_quote": 194840.0555 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 642.2, "high": 643.2, "low": 637.1, "close": 639.5, "volume": 1874.35, "close_time": 1767700799999, "quote_volume": 1199243.7434, "trades": 5243, "taker_buy_base": 1052.173, "taker_buy_quote": 673184.0235 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 639.5, "high": 642.0, "low": 624.2, "close": 631.2, "volume": 2612.72, "close_time": 1767715199999, "quote_volume": 1656720.7058, "trades": 8698, "taker_buy_base": 1345.741, "taker_buy_quote": 852982.1584 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 631.0, "high": 634.8, "low": 625.6, "close": 630.7, "volume": 1344.161, "close_time": 1767729599999, "quote_volume": 847845.7027, "trades": 6453, "taker_buy_base": 605.778, "taker_buy_quote": 382076.7945 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 630.8, "high": 640.4, "low": 630.8, "close": 638.2, "volume": 1057.215, "close_time": 1767743999999, "quote_volume": 673372.9054, "trades": 5103, "taker_buy_base": 578.863, "taker_buy_quote": 368653.5795 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 638.0, "high": 638.0, "low": 628.7, "close": 634.3, "volume": 785.56, "close_time": 1767758399999, "quote_volume": 498131.6434, "trades": 3940, "taker_buy_base": 359.988, "taker_buy_quote": 228186.8354 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 634.2, "high": 635.0, "low": 629.8, "close": 633.4, "volume": 724.783, "close_time": 1767772799999, "quote_volume": 457916.1447, "trades": 3400, "taker_buy_base": 384.261, "taker_buy_quote": 242775.4904 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 633.4, "high": 636.2, "low": 625.7, "close": 630.2, "volume": 964.117, "close_time": 1767787199999, "quote_volume": 607968.758, "trades": 3720, "taker_buy_base": 470.658, "taker_buy_quote": 296719.7642 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 630.1, "high": 634.7, "low": 626.2, "close": 627.3, "volume": 813.802, "close_time": 1767801599999, "quote_volume": 512886.9617, "trades": 3971, "taker_buy_base": 423.636, "taker_buy_quote": 267090.598 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 627.2, "high": 632.8, "low": 621.5, "close": 627.8, "volume": 1059.922, "close_time": 1767815999999, "quote_volume": 664641.606, "trades": 3281, "taker_buy_base": 666.604, "taker_buy_quote": 417897.2855 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 628.0, "high": 632.2, "low": 626.9, "close": 628.8, "volume": 483.462, "close_time": 1767830399999, "quote_volume": 304303.013, "trades": 1899, "taker_buy_base": 267.282, "taker_buy_quote": 168238.7948 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 628.8, "high": 653.0, "low": 627.5, "close": 638.8, "volume": 2367.342, "close_time": 1767844799999, "quote_volume": 1519994.3946, "trades": 7836, "taker_buy_base": 1400.15, "taker_buy_quote": 897404.6949 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 638.5, "high": 645.0, "low": 629.7, "close": 635.2, "volume": 1305.882, "close_time": 1767859199999, "quote_volume": 831117.1502, "trades": 4648, "taker_buy_base": 603.766, "taker_buy_quote": 384434.5125 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 635.3, "high": 641.3, "low": 623.4, "close": 628.1, "volume": 1493.242, "close_time": 1767873599999, "quote_volume": 941653.9907, "trades": 4863, "taker_buy_base": 758.9, "taker_buy_quote": 478244.3327 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 628.2, "high": 641.1, "low": 618.9, "close": 636.8, "volume": 1981.32, "close_time": 1767887999999, "quote_volume": 1244824.0856, "trades": 7374, "taker_buy_base": 1227.213, "taker_buy_quote": 771016.5918 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 636.7, "high": 642.5, "low": 627.8, "close": 630.2, "volume": 1710.125, "close_time": 1767902399999, "quote_volume": 1085233.2329, "trades": 6152, "taker_buy_base": 767.92, "taker_buy_quote": 487472.123 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 630.0, "high": 635.0, "low": 625.6, "close": 631.7, "volume": 581.98, "close_time": 1767916799999, "quote_volume": 366419.61, "trades": 2764, "taker_buy_base": 320.54, "taker_buy_quote": 201869.0932 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 631.7, "high": 641.9, "low": 629.0, "close": 639.4, "volume": 1071.527, "close_time": 1767931199999, "quote_volume": 681034.588, "trades": 4390, "taker_buy_base": 550.85, "taker_buy_quote": 350263.4462 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 639.4, "high": 641.9, "low": 630.2, "close": 630.4, "volume": 679.236, "close_time": 1767945599999, "quote_volume": 432305.6216, "trades": 3141, "taker_buy_base": 348.93, "taker_buy_quote": 222054.425 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 630.4, "high": 633.2, "low": 624.5, "close": 631.3, "volume": 835.577, "close_time": 1767959999999, "quote_volume": 526089.1354, "trades": 3170, "taker_buy_base": 406.758, "taker_buy_quote": 256229.1817 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 631.3, "high": 637.6, "low": 627.2, "close": 634.7, "volume": 1519.58, "close_time": 1767974399999, "quote_volume": 960103.4593, "trades": 5624, "taker_buy_base": 932.37, "taker_buy_quote": 589083.463 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 634.8, "high": 638.6, "low": 629.9, "close": 630.0, "volume": 722.153, "close_time": 1767988799999, "quote_volume": 458543.8087, "trades": 3971, "taker_buy_base": 330.102, "taker_buy_quote": 209645.839 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 629.8, "high": 635.5, "low": 627.8, "close": 634.1, "volume": 469.101, "close_time": 1768003199999, "quote_volume": 296369.1218, "trades": 2266, "taker_buy_base": 248.99, "taker_buy_quote": 157438.2766 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 633.9, "high": 638.1, "low": 630.7, "close": 632.9, "volume": 608.334, "close_time": 1768017599999, "quote_volume": 385917.1053, "trades": 2757, "taker_buy_base": 289.622, "taker_buy_quote": 183791.202 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 632.8, "high": 639.0, "low": 630.9, "close": 637.7, "volume": 684.055, "close_time": 1768031999999, "quote_volume": 435123.397, "trades": 3365, "taker_buy_base": 360.263, "taker_buy_quote": 229178.262 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 637.9, "high": 640.5, "low": 635.3, "close": 637.9, "volume": 490.303, "close_time": 1768046399999, "quote_volume": 312741.4374, "trades": 2755, "taker_buy_base": 236.888, "taker_buy_quote": 151194.0563 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 637.9, "high": 640.5, "low": 636.4, "close": 638.8, "volume": 753.573, "close_time": 1768060799999, "quote_volume": 481181.0962, "trades": 3522, "taker_buy_base": 345.78, "taker_buy_quote": 220774.4932 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 638.7, "high": 643.9, "low": 638.4, "close": 641.6, "volume": 618.271, "close_time": 1768075199999, "quote_volume": 396128.8536, "trades": 3270, "taker_buy_base": 280.595, "taker_buy_quote": 179753.9619 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 641.9, "high": 649.9, "low": 641.1, "close": 643.2, "volume": 1432.632, "close_time": 1768089599999, "quote_volume": 924438.1604, "trades": 5565, "taker_buy_base": 702.03, "taker_buy_quote": 453077.3993 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 643.4, "high": 649.1, "low": 639.7, "close": 648.5, "volume": 817.084, "close_time": 1768103999999, "quote_volume": 526404.2018, "trades": 4431, "taker_buy_base": 416.234, "taker_buy_quote": 268118.55 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 648.5, "high": 665.1, "low": 644.8, "close": 653.2, "volume": 3403.731, "close_time": 1768118399999, "quote_volume": 2226230.5548, "trades": 15977, "taker_buy_base": 2093.924, "taker_buy_quote": 1371601.1928 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 653.1, "high": 659.1, "low": 648.1, "close": 649.6, "volume": 1802.236, "close_time": 1768132799999, "quote_volume": 1178293.3673, "trades": 9520, "taker_buy_base": 998.828, "taker_buy_quote": 653233.3264 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 649.6, "high": 655.9, "low": 647.8, "close": 654.4, "volume": 1386.406, "close_time": 1768147199999, "quote_volume": 904190.9431, "trades": 6893, "taker_buy_base": 708.648, "taker_buy_quote": 462270.2789 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 654.3, "high": 658.9, "low": 653.3, "close": 655.3, "volume": 937.484, "close_time": 1768161599999, "quote_volume": 615175.3584, "trades": 4334, "taker_buy_base": 439.654, "taker_buy_quote": 288481.6398 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 655.1, "high": 656.3, "low": 638.8, "close": 648.4, "volume": 1793.156, "close_time": 1768175999999, "quote_volume": 1165113.4613, "trades": 5651, "taker_buy_base": 723.14, "taker_buy_quote": 469212.7902 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 648.5, "high": 660.3, "low": 642.8, "close": 646.9, "volume": 2666.26, "close_time": 1768190399999, "quote_volume": 1736796.5109, "trades": 9487, "taker_buy_base": 1483.857, "taker_buy_quote": 967472.3047 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 647.2, "high": 650.8, "low": 616.4, "close": 617.6, "volume": 2934.384, "close_time": 1768204799999, "quote_volume": 1858177.6132, "trades": 10127, "taker_buy_base": 1463.459, "taker_buy_quote": 926181.1899 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 617.6, "high": 630.6, "low": 617.0, "close": 625.9, "volume": 2390.912, "close_time": 1768219199999, "quote_volume": 1491333.9742, "trades": 8364, "taker_buy_base": 1289.585, "taker_buy_quote": 804609.3916 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 625.5, "high": 627.3, "low": 615.0, "close": 618.4, "volume": 1714.138, "close_time": 1768233599999, "quote_volume": 1062679.4597, "trades": 6858, "taker_buy_base": 833.042, "taker_buy_quote": 516506.3047 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 618.3, "high": 622.5, "low": 613.3, "close": 620.9, "volume": 1829.992, "close_time": 1768247999999, "quote_volume": 1133455.7088, "trades": 6763, "taker_buy_base": 749.58, "taker_buy_quote": 464087.4221 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 620.9, "high": 623.5, "low": 617.5, "close": 621.3, "volume": 1045.685, "close_time": 1768262399999, "quote_volume": 649064.3923, "trades": 4950, "taker_buy_base": 514.307, "taker_buy_quote": 319280.3791 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 621.1, "high": 625.7, "low": 614.1, "close": 614.4, "volume": 1947.474, "close_time": 1768276799999, "quote_volume": 1211321.3308, "trades": 10030, "taker_buy_base": 1031.352, "taker_buy_quote": 641545.0428 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 614.3, "high": 617.2, "low": 604.9, "close": 610.7, "volume": 2576.31, "close_time": 1768291199999, "quote_volume": 1573002.6976, "trades": 8659, "taker_buy_base": 1377.994, "taker_buy_quote": 841452.207 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 610.7, "high": 613.8, "low": 608.6, "close": 609.1, "volume": 1492.079, "close_time": 1768305599999, "quote_volume": 911938.2674, "trades": 4831, "taker_buy_base": 750.319, "taker_buy_quote": 458627.4197 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 609.0, "high": 614.8, "low": 605.4, "close": 611.9, "volume": 1384.468, "close_time": 1768319999999, "quote_volume": 844690.095, "trades": 6338, "taker_buy_base": 769.047, "taker_buy_quote": 469225.2655 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 612.1, "high": 618.6, "low": 610.0, "close": 614.1, "volume": 1592.236, "close_time": 1768334399999, "quote_volume": 976522.5644, "trades": 6292, "taker_buy_base": 843.774, "taker_buy_quote": 517602.4864 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 614.2, "high": 624.8, "low": 611.0, "close": 616.6, "volume": 2446.271, "close_time": 1768348799999, "quote_volume": 1510483.7783, "trades": 8870, "taker_buy_base": 1141.084, "taker_buy_quote": 704738.3935 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 616.8, "high": 619.2, "low": 610.6, "close": 618.7, "volume": 1508.933, "close_time": 1768363199999, "quote_volume": 928701.8853, "trades": 5052, "taker_buy_base": 715.286, "taker_buy_quote": 440344.5155 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 618.8, "high": 619.2, "low": 612.6, "close": 614.3, "volume": 959.679, "close_time": 1768377599999, "quote_volume": 590431.2627, "trades": 2680, "taker_buy_base": 463.237, "taker_buy_quote": 285069.7161 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 614.3, "high": 615.7, "low": 596.5, "close": 599.5, "volume": 2635.215, "close_time": 1768391999999, "quote_volume": 1591229.8099, "trades": 6564, "taker_buy_base": 1179.499, "taker_buy_quote": 711694.1695 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 599.5, "high": 609.2, "low": 594.0, "close": 607.6, "volume": 2522.417, "close_time": 1768406399999, "quote_volume": 1517468.5099, "trades": 7086, "taker_buy_base": 1201.897, "taker_buy_quote": 723396.0576 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 607.7, "high": 612.6, "low": 601.7, "close": 604.4, "volume": 1873.22, "close_time": 1768420799999, "quote_volume": 1136218.8884, "trades": 5389, "taker_buy_base": 1016.751, "taker_buy_quote": 616873.3203 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 604.5, "high": 606.1, "low": 595.9, "close": 597.6, "volume": 1327.093, "close_time": 1768435199999, "quote_volume": 796118.9452, "trades": 3375, "taker_buy_base": 593.061, "taker_buy_quote": 355892.0391 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 597.6, "high": 601.4, "low": 586.3, "close": 599.6, "volume": 2016.047, "close_time": 1768449599999, "quote_volume": 1200925.0642, "trades": 5782, "taker_buy_base": 928.703, "taker_buy_quote": 552840.8878 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 599.5, "high": 624.0, "low": 598.8, "close": 611.4, "volume": 3420.492, "close_time": 1768463999999, "quote_volume": 2100010.3847, "trades": 9475, "taker_buy_base": 1699.854, "taker_buy_quote": 1044116.6913 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 611.4, "high": 630.5, "low": 610.7, "close": 621.6, "volume": 3006.006, "close_time": 1768478399999, "quote_volume": 1870546.695, "trades": 7837, "taker_buy_base": 1687.342, "taker_buy_quote": 1049836.5067 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 621.7, "high": 623.8, "low": 596.8, "close": 601.4, "volume": 2203.93, "close_time": 1768492799999, "quote_volume": 1341263.3154, "trades": 6570, "taker_buy_base": 1018.215, "taker_buy_quote": 619790.3729 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 601.0, "high": 602.3, "low": 574.5, "close": 581.7, "volume": 4285.374, "close_time": 1768507199999, "quote_volume": 2511804.8878, "trades": 10961, "taker_buy_base": 1965.563, "taker_buy_quote": 1151900.0773 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 581.7, "high": 593.8, "low": 579.6, "close": 590.7, "volume": 931.885, "close_time": 1768521599999, "quote_volume": 545529.9361, "trades": 3066, "taker_buy_base": 460.341, "taker_buy_quote": 269597.6684 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 590.9, "high": 598.8, "low": 589.6, "close": 593.5, "volume": 997.211, "close_time": 1768535999999, "quote_volume": 590991.7566, "trades": 3612, "taker_buy_base": 485.028, "taker_buy_quote": 287493.4021 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 593.6, "high": 602.4, "low": 591.5, "close": 600.9, "volume": 823.388, "close_time": 1768550399999, "quote_volume": 492552.2956, "trades": 3012, "taker_buy_base": 391.289, "taker_buy_quote": 234218.6093 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 601.0, "high": 601.4, "low": 596.9, "close": 599.7, "volume": 662.249, "close_time": 1768564799999, "quote_volume": 397034.4378, "trades": 1903, "taker_buy_base": 328.548, "taker_buy_quote": 196986.2988 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 599.8, "high": 601.6, "low": 594.8, "close": 599.5, "volume": 654.368, "close_time": 1768579199999, "quote_volume": 392053.9132, "trades": 2253, "taker_buy_base": 373.414, "taker_buy_quote": 223812.0388 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 599.5, "high": 606.8, "low": 597.0, "close": 600.7, "volume": 1419.024, "close_time": 1768593599999, "quote_volume": 854793.4843, "trades": 3732, "taker_buy_base": 756.826, "taker_buy_quote": 455765.5434 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 600.8, "high": 602.3, "low": 598.8, "close": 599.6, "volume": 500.224, "close_time": 1768607999999, "quote_volume": 300264.5815, "trades": 1358, "taker_buy_base": 170.804, "taker_buy_quote": 102524.3417 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 599.5, "high": 602.4, "low": 595.9, "close": 596.2, "volume": 539.408, "close_time": 1768622399999, "quote_volume": 323079.4105, "trades": 1199, "taker_buy_base": 213.875, "taker_buy_quote": 128234.1187 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 596.2, "high": 596.5, "low": 588.9, "close": 592.5, "volume": 744.632, "close_time": 1768636799999, "quote_volume": 441530.9212, "trades": 2238, "taker_buy_base": 364.168, "taker_buy_quote": 215915.1241 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 592.6, "high": 597.1, "low": 591.8, "close": 595.7, "volume": 506.465, "close_time": 1768651199999, "quote_volume": 301065.5876, "trades": 1373, "taker_buy_base": 224.899, "taker_buy_quote": 133679.7304 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 595.6, "high": 600.3, "low": 594.6, "close": 598.0, "volume": 690.954, "close_time": 1768665599999, "quote_volume": 412877.494, "trades": 2018, "taker_buy_base": 442.506, "taker_buy_quote": 264458.9874 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 597.9, "high": 598.0, "low": 592.1, "close": 593.5, "volume": 428.531, "close_time": 1768679999999, "quote_volume": 254694.7861, "trades": 1195, "taker_buy_base": 168.308, "taker_buy_quote": 99985.2382 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 593.6, "high": 594.5, "low": 591.4, "close": 593.9, "volume": 233.642, "close_time": 1768694399999, "quote_volume": 138605.6015, "trades": 712, "taker_buy_base": 96.525, "taker_buy_quote": 57277.7725 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 593.8, "high": 595.7, "low": 590.4, "close": 595.0, "volume": 479.034, "close_time": 1768708799999, "quote_volume": 283990.4226, "trades": 1412, "taker_buy_base": 256.234, "taker_buy_quote": 151948.2063 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 595.0, "high": 596.2, "low": 593.3, "close": 595.4, "volume": 232.591, "close_time": 1768723199999, "quote_volume": 138362.0433, "trades": 812, "taker_buy_base": 139.681, "taker_buy_quote": 83082.9042 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 595.6, "high": 596.9, "low": 591.3, "close": 591.3, "volume": 528.737, "close_time": 1768737599999, "quote_volume": 313987.7519, "trades": 1034, "taker_buy_base": 320.249, "taker_buy_quote": 190189.8466 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 591.6, "high": 593.5, "low": 587.7, "close": 592.8, "volume": 562.096, "close_time": 1768751999999, "quote_volume": 332185.5145, "trades": 1602, "taker_buy_base": 317.681, "taker_buy_quote": 187766.1005 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 592.7, "high": 594.6, "low": 589.3, "close": 592.8, "volume": 449.408, "close_time": 1768766399999, "quote_volume": 265956.6291, "trades": 1188, "taker_buy_base": 251.492, "taker_buy_quote": 148895.655 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 592.8, "high": 601.9, "low": 590.8, "close": 591.2, "volume": 1430.753, "close_time": 1768780799999, "quote_volume": 853523.9317, "trades": 3678, "taker_buy_base": 901.718, "taker_buy_quote": 537782.7728 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 591.1, "high": 594.5, "low": 562.7, "close": 589.8, "volume": 3837.975, "close_time": 1768795199999, "quote_volume": 2227813.2743, "trades": 11317, "taker_buy_base": 2144.282, "taker_buy_quote": 1244029.9399 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 589.7, "high": 591.1, "low": 587.5, "close": 590.8, "volume": 616.805, "close_time": 1768809599999, "quote_volume": 363631.5985, "trades": 2026, "taker_buy_base": 295.656, "taker_buy_quote": 174340.1285 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 590.7, "high": 592.3, "low": 588.7, "close": 589.6, "volume": 560.699, "close_time": 1768823999999, "quote_volume": 330743.6994, "trades": 1581, "taker_buy_base": 278.357, "taker_buy_quote": 164238.2453 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 589.5, "high": 594.5, "low": 588.7, "close": 590.7, "volume": 627.281, "close_time": 1768838399999, "quote_volume": 370309.2209, "trades": 1711, "taker_buy_base": 383.894, "taker_buy_quote": 226561.283 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 590.8, "high": 592.0, "low": 588.9, "close": 589.3, "volume": 214.095, "close_time": 1768852799999, "quote_volume": 126367.5178, "trades": 934, "taker_buy_base": 102.581, "taker_buy_quote": 60557.2921 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 589.4, "high": 590.6, "low": 580.3, "close": 583.8, "volume": 288.702, "close_time": 1768867199999, "quote_volume": 169194.8319, "trades": 1848, "taker_buy_base": 138.961, "taker_buy_quote": 81446.0369 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 583.7, "high": 587.2, "low": 577.5, "close": 581.4, "volume": 651.043, "close_time": 1768881599999, "quote_volume": 378892.153, "trades": 2280, "taker_buy_base": 266.683, "taker_buy_quote": 155277.1872 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 581.3, "high": 582.2, "low": 573.3, "close": 578.9, "volume": 948.86, "close_time": 1768895999999, "quote_volume": 548863.4728, "trades": 3285, "taker_buy_base": 443.929, "taker_buy_quote": 256742.7031 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 578.8, "high": 579.3, "low": 572.1, "close": 577.7, "volume": 651.28, "close_time": 1768910399999, "quote_volume": 375346.2617, "trades": 2429, "taker_buy_base": 380.547, "taker_buy_quote": 219257.9358 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 577.7, "high": 578.2, "low": 568.2, "close": 570.8, "volume": 1124.333, "close_time": 1768924799999, "quote_volume": 642557.2655, "trades": 3723, "taker_buy_base": 540.793, "taker_buy_quote": 309282.9756 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 570.7, "high": 572.0, "low": 567.6, "close": 570.4, "volume": 618.071, "close_time": 1768939199999, "quote_volume": 351854.3013, "trades": 2584, "taker_buy_base": 357.153, "taker_buy_quote": 203309.7794 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 570.4, "high": 580.1, "low": 564.0, "close": 572.6, "volume": 625.879, "close_time": 1768953599999, "quote_volume": 356415.6916, "trades": 2601, "taker_buy_base": 351.153, "taker_buy_quote": 199866.8611 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 572.5, "high": 591.5, "low": 572.0, "close": 589.2, "volume": 1550.979, "close_time": 1768967999999, "quote_volume": 905126.6656, "trades": 5350, "taker_buy_base": 797.708, "taker_buy_quote": 465895.1316 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 589.1, "high": 597.3, "low": 586.5, "close": 592.0, "volume": 1546.17, "close_time": 1768982399999, "quote_volume": 914156.7035, "trades": 4402, "taker_buy_base": 925.284, "taker_buy_quote": 547056.4981 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 592.0, "high": 597.2, "low": 590.9, "close": 592.6, "volume": 505.093, "close_time": 1768996799999, "quote_volume": 300072.6129, "trades": 2098, "taker_buy_base": 276.096, "taker_buy_quote": 164127.8908 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 592.6, "high": 593.2, "low": 581.3, "close": 591.0, "volume": 1519.915, "close_time": 1769011199999, "quote_volume": 893004.6883, "trades": 5492, "taker_buy_base": 709.561, "taker_buy_quote": 416928.5418 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 591.0, "high": 591.0, "low": 569.3, "close": 588.6, "volume": 1697.633, "close_time": 1769025599999, "quote_volume": 983151.1111, "trades": 6160, "taker_buy_base": 715.091, "taker_buy_quote": 414257.7827 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 588.6, "high": 592.5, "low": 583.7, "close": 584.4, "volume": 603.076, "close_time": 1769039999999, "quote_volume": 354873.1993, "trades": 3080, "taker_buy_base": 261.208, "taker_buy_quote": 153820.39 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 584.4, "high": 599.9, "low": 584.1, "close": 593.0, "volume": 1242.414, "close_time": 1769054399999, "quote_volume": 735859.4408, "trades": 4205, "taker_buy_base": 818.957, "taker_buy_quote": 484906.1948 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 592.8, "high": 599.7, "low": 589.6, "close": 596.4, "volume": 672.167, "close_time": 1769068799999, "quote_volume": 399516.7016, "trades": 2539, "taker_buy_base": 299.624, "taker_buy_quote": 178166.4192 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 596.4, "high": 599.6, "low": 594.3, "close": 594.7, "volume": 365.002, "close_time": 1769083199999, "quote_volume": 218014.2181, "trades": 1979, "taker_buy_base": 195.934, "taker_buy_quote": 117055.6547 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 594.6, "high": 598.5, "low": 589.4, "close": 594.2, "volume": 513.146, "close_time": 1769097599999, "quote_volume": 304730.7295, "trades": 2880, "taker_buy_base": 276.471, "taker_buy_quote": 164229.201 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 594.2, "high": 603.4, "low": 592.4, "close": 602.5, "volume": 630.446, "close_time": 1769111999999, "quote_volume": 377020.7459, "trades": 3436, "taker_buy_base": 312.546, "taker_buy_quote": 187016.769 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 602.5, "high": 602.9, "low": 594.7, "close": 599.0, "volume": 328.989, "close_time": 1769126399999, "quote_volume": 196760.409, "trades": 1795, "taker_buy_base": 152.312, "taker_buy_quote": 91125.1897 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 598.8, "high": 600.9, "low": 595.3, "close": 598.2, "volume": 354.185, "close_time": 1769140799999, "quote_volume": 211970.6082, "trades": 1746, "taker_buy_base": 193.081, "taker_buy_quote": 115552.0827 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 598.2, "high": 598.7, "low": 593.6, "close": 594.0, "volume": 398.057, "close_time": 1769155199999, "quote_volume": 237214.9113, "trades": 1781, "taker_buy_base": 171.757, "taker_buy_quote": 102364.3122 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 594.0, "high": 595.7, "low": 591.2, "close": 594.6, "volume": 483.584, "close_time": 1769169599999, "quote_volume": 286839.1697, "trades": 1929, "taker_buy_base": 272.883, "taker_buy_quote": 161939.7393 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 594.4, "high": 598.4, "low": 589.9, "close": 593.8, "volume": 621.569, "close_time": 1769183999999, "quote_volume": 369418.9206, "trades": 2459, "taker_buy_base": 301.763, "taker_buy_quote": 179538.474 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 593.9, "high": 599.4, "low": 591.4, "close": 592.9, "volume": 591.875, "close_time": 1769198399999, "quote_volume": 352226.7334, "trades": 3106, "taker_buy_base": 298.992, "taker_buy_quote": 177988.0098 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 593.0, "high": 595.7, "low": 585.9, "close": 595.3, "volume": 769.307, "close_time": 1769212799999, "quote_volume": 454896.2767, "trades": 3817, "taker_buy_base": 431.936, "taker_buy_quote": 255463.7846 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 595.2, "high": 596.3, "low": 591.7, "close": 593.0, "volume": 546.239, "close_time": 1769227199999, "quote_volume": 324370.0981, "trades": 3241, "taker_buy_base": 294.408, "taker_buy_quote": 174843.9769 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 592.9, "high": 597.0, "low": 590.1, "close": 592.8, "volume": 620.682, "close_time": 1769241599999, "quote_volume": 368411.2902, "trades": 3671, "taker_buy_base": 368.146, "taker_buy_quote": 218554.3156 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 592.7, "high": 598.6, "low": 592.1, "close": 597.1, "volume": 1118.85, "close_time": 1769255999999, "quote_volume": 666826.3972, "trades": 6095, "taker_buy_base": 702.66, "taker_buy_quote": 418804.515 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 597.1, "high": 598.1, "low": 594.4, "close": 595.6, "volume": 496.465, "close_time": 1769270399999, "quote_volume": 296101.1603, "trades": 2485, "taker_buy_base": 247.248, "taker_buy_quote": 147448.459 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 595.7, "high": 596.0, "low": 591.8, "close": 593.8, "volume": 291.757, "close_time": 1769284799999, "quote_volume": 173331.6361, "trades": 1745, "taker_buy_base": 184.077, "taker_buy_quote": 109375.7847 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 594.0, "high": 594.7, "low": 592.6, "close": 592.9, "volume": 373.485, "close_time": 1769299199999, "quote_volume": 221847.468, "trades": 1938, "taker_buy_base": 259.008, "taker_buy_quote": 153858.1267 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 593.0, "high": 595.1, "low": 590.6, "close": 591.4, "volume": 417.064, "close_time": 1769313599999, "quote_volume": 247301.8799, "trades": 2422, "taker_buy_base": 271.379, "taker_buy_quote": 160924.3909 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 591.3, "high": 593.9, "low": 590.0, "close": 590.7, "volume": 487.073, "close_time": 1769327999999, "quote_volume": 288099.4415, "trades": 2183, "taker_buy_base": 255.96, "taker_buy_quote": 151437.4679 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 590.5, "high": 592.3, "low": 585.7, "close": 586.3, "volume": 822.704, "close_time": 1769342399999, "quote_volume": 484531.401, "trades": 2892, "taker_buy_base": 441.176, "taker_buy_quote": 259841.2213 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 586.3, "high": 587.2, "low": 578.0, "close": 582.0, "volume": 1248.949, "close_time": 1769356799999, "quote_volume": 729824.2767, "trades": 3439, "taker_buy_base": 907.862, "taker_buy_quote": 531017.8809 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 581.8, "high": 581.8, "low": 566.6, "close": 568.5, "volume": 1796.551, "close_time": 1769371199999, "quote_volume": 1034059.1734, "trades": 6024, "taker_buy_base": 1208.414, "taker_buy_quote": 696385.6887 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 568.6, "high": 572.2, "low": 563.3, "close": 571.6, "volume": 1419.057, "close_time": 1769385599999, "quote_volume": 805390.5107, "trades": 6766, "taker_buy_base": 702.75, "taker_buy_quote": 398991.7996 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 571.5, "high": 582.5, "low": 570.9, "close": 574.5, "volume": 938.39, "close_time": 1769399999999, "quote_volume": 541974.0716, "trades": 3563, "taker_buy_base": 475.357, "taker_buy_quote": 274634.6794 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 574.6, "high": 580.8, "low": 574.3, "close": 580.0, "volume": 354.284, "close_time": 1769414399999, "quote_volume": 204956.987, "trades": 1404, "taker_buy_base": 253.854, "taker_buy_quote": 146888.6954 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 579.8, "high": 582.8, "low": 574.9, "close": 576.8, "volume": 328.171, "close_time": 1769428799999, "quote_volume": 189707.3603, "trades": 1410, "taker_buy_base": 175.777, "taker_buy_quote": 101603.2422 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 576.8, "high": 582.6, "low": 575.0, "close": 577.2, "volume": 612.974, "close_time": 1769443199999, "quote_volume": 354553.2927, "trades": 2556, "taker_buy_base": 327.759, "taker_buy_quote": 189617.1719 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 577.0, "high": 581.5, "low": 573.2, "close": 577.0, "volume": 646.554, "close_time": 1769457599999, "quote_volume": 373267.8208, "trades": 2735, "taker_buy_base": 344.1, "taker_buy_quote": 198679.1281 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 577.1, "high": 580.6, "low": 574.8, "close": 578.2, "volume": 324.556, "close_time": 1769471999999, "quote_volume": 187606.0358, "trades": 1467, "taker_buy_base": 179.172, "taker_buy_quote": 103578.2979 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 578.3, "high": 598.5, "low": 577.1, "close": 592.7, "volume": 1865.45, "close_time": 1769486399999, "quote_volume": 1098602.0024, "trades": 6616, "taker_buy_base": 1246.848, "taker_buy_quote": 734005.9013 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 592.7, "high": 592.8, "low": 586.9, "close": 588.6, "volume": 971.57, "close_time": 1769500799999, "quote_volume": 573151.2848, "trades": 4779, "taker_buy_base": 554.272, "taker_buy_quote": 326921.0094 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 588.6, "high": 593.8, "low": 586.8, "close": 590.0, "volume": 545.596, "close_time": 1769515199999, "quote_volume": 321756.8206, "trades": 1890, "taker_buy_base": 326.722, "taker_buy_quote": 192749.4793 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 589.9, "high": 591.5, "low": 585.6, "close": 589.0, "volume": 586.585, "close_time": 1769529599999, "quote_volume": 345135.1337, "trades": 2370, "taker_buy_base": 301.122, "taker_buy_quote": 177174.8165 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 589.0, "high": 596.0, "low": 588.0, "close": 595.2, "volume": 467.014, "close_time": 1769543999999, "quote_volume": 276587.9448, "trades": 2747, "taker_buy_base": 273.763, "taker_buy_quote": 162091.6192 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 595.1, "high": 603.1, "low": 594.9, "close": 599.5, "volume": 659.744, "close_time": 1769558399999, "quote_volume": 395620.6601, "trades": 2603, "taker_buy_base": 383.378, "taker_buy_quote": 229804.4052 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 599.5, "high": 601.3, "low": 595.0, "close": 598.9, "volume": 665.735, "close_time": 1769572799999, "quote_volume": 397849.6454, "trades": 3867, "taker_buy_base": 397.539, "taker_buy_quote": 237542.4651 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 598.9, "high": 599.4, "low": 590.4, "close": 592.5, "volume": 1586.756, "close_time": 1769587199999, "quote_volume": 943963.1186, "trades": 7558, "taker_buy_base": 770.495, "taker_buy_quote": 458721.8945 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 592.2, "high": 597.4, "low": 591.1, "close": 597.3, "volume": 269.39, "close_time": 1769601599999, "quote_volume": 160019.6183, "trades": 1437, "taker_buy_base": 133.295, "taker_buy_quote": 79245.3684 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 597.2, "high": 598.7, "low": 589.7, "close": 591.4, "volume": 496.669, "close_time": 1769615999999, "quote_volume": 295300.1524, "trades": 2414, "taker_buy_base": 225.575, "taker_buy_quote": 134154.8109 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 591.6, "high": 595.2, "low": 588.9, "close": 592.0, "volume": 536.806, "close_time": 1769630399999, "quote_volume": 317432.2524, "trades": 2711, "taker_buy_base": 260.921, "taker_buy_quote": 154329.1183 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 591.9, "high": 593.9, "low": 588.8, "close": 590.5, "volume": 399.439, "close_time": 1769644799999, "quote_volume": 236104.8479, "trades": 1753, "taker_buy_base": 163.572, "taker_buy_quote": 96710.7231 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 590.5, "high": 590.8, "low": 579.8, "close": 581.2, "volume": 884.327, "close_time": 1769659199999, "quote_volume": 517491.7637, "trades": 3068, "taker_buy_base": 396.892, "taker_buy_quote": 232452.2733 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 581.1, "high": 582.5, "low": 578.1, "close": 581.8, "volume": 352.064, "close_time": 1769673599999, "quote_volume": 204100.5457, "trades": 1713, "taker_buy_base": 207.182, "taker_buy_quote": 120124.7406 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 581.9, "high": 582.9, "low": 576.0, "close": 576.2, "volume": 286.19, "close_time": 1769687999999, "quote_volume": 165754.8419, "trades": 1419, "taker_buy_base": 140.448, "taker_buy_quote": 81374.8367 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 576.1, "high": 577.0, "low": 547.6, "close": 551.9, "volume": 1785.209, "close_time": 1769702399999, "quote_volume": 1000729.5157, "trades": 6526, "taker_buy_base": 959.385, "taker_buy_quote": 538263.6907 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 551.9, "high": 562.6, "low": 549.5, "close": 553.5, "volume": 1403.972, "close_time": 1769716799999, "quote_volume": 778752.9859, "trades": 6216, "taker_buy_base": 646.7, "taker_buy_quote": 358924.3362 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 553.3, "high": 558.0, "low": 552.7, "close": 553.5, "volume": 423.801, "close_time": 1769731199999, "quote_volume": 235452.8883, "trades": 2355, "taker_buy_base": 211.205, "taker_buy_quote": 117376.8089 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 553.4, "high": 554.4, "low": 532.8, "close": 544.2, "volume": 2105.269, "close_time": 1769745599999, "quote_volume": 1140213.7787, "trades": 7871, "taker_buy_base": 958.096, "taker_buy_quote": 518821.945 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 544.4, "high": 550.0, "low": 538.4, "close": 548.5, "volume": 760.54, "close_time": 1769759999999, "quote_volume": 414691.2073, "trades": 3326, "taker_buy_base": 394.918, "taker_buy_quote": 215361.2674 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 548.4, "high": 552.5, "low": 542.6, "close": 551.8, "volume": 539.997, "close_time": 1769774399999, "quote_volume": 295087.2552, "trades": 2390, "taker_buy_base": 253.877, "taker_buy_quote": 138723.1483 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 551.8, "high": 556.3, "low": 546.8, "close": 550.9, "volume": 1181.184, "close_time": 1769788799999, "quote_volume": 651247.7145, "trades": 4871, "taker_buy_base": 566.746, "taker_buy_quote": 312671.8265 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 550.5, "high": 559.1, "low": 543.7, "close": 555.6, "volume": 1197.397, "close_time": 1769803199999, "quote_volume": 661522.1595, "trades": 4997, "taker_buy_base": 578.475, "taker_buy_quote": 319517.5148 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 555.6, "high": 555.7, "low": 550.0, "close": 552.5, "volume": 707.236, "close_time": 1769817599999, "quote_volume": 390879.6034, "trades": 3071, "taker_buy_base": 287.754, "taker_buy_quote": 158997.3259 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 552.7, "high": 553.3, "low": 547.2, "close": 547.5, "volume": 340.341, "close_time": 1769831999999, "quote_volume": 187407.5348, "trades": 1730, "taker_buy_base": 156.451, "taker_buy_quote": 86189.9494 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 547.9, "high": 548.9, "low": 538.7, "close": 542.0, "volume": 464.348, "close_time": 1769846399999, "quote_volume": 252112.2486, "trades": 1810, "taker_buy_base": 272.088, "taker_buy_quote": 147675.8007 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 541.9, "high": 542.0, "low": 532.1, "close": 533.7, "volume": 1182.248, "close_time": 1769860799999, "quote_volume": 634185.6872, "trades": 3903, "taker_buy_base": 573.61, "taker_buy_quote": 307718.0127 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 533.4, "high": 536.6, "low": 514.9, "close": 519.1, "volume": 2361.117, "close_time": 1769875199999, "quote_volume": 1237828.3009, "trades": 7352, "taker_buy_base": 1085.551, "taker_buy_quote": 568727.0945 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 519.0, "high": 524.4, "low": 467.1, "close": 486.3, "volume": 5086.545, "close_time": 1769889599999, "quote_volume": 2516414.9338, "trades": 18754, "taker_buy_base": 2584.666, "taker_buy_quote": 1279136.8514 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 486.3, "high": 508.9, "low": 480.4, "close": 507.1, "volume": 1285.172, "close_time": 1769903999999, "quote_volume": 634884.4082, "trades": 5994, "taker_buy_base": 708.113, "taker_buy_quote": 350512.1464 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 507.1, "high": 519.9, "low": 505.9, "close": 517.7, "volume": 947.331, "close_time": 1769918399999, "quote_volume": 486150.7884, "trades": 5411, "taker_buy_base": 475.704, "taker_buy_quote": 244078.3647 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 517.9, "high": 528.6, "low": 513.8, "close": 525.8, "volume": 1589.911, "close_time": 1769932799999, "quote_volume": 829224.4354, "trades": 7741, "taker_buy_base": 753.57, "taker_buy_quote": 393040.291 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 525.7, "high": 536.8, "low": 522.4, "close": 535.6, "volume": 1283.191, "close_time": 1769947199999, "quote_volume": 679706.9668, "trades": 6272, "taker_buy_base": 657.337, "taker_buy_quote": 348514.8942 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 535.7, "high": 538.1, "low": 516.9, "close": 522.0, "volume": 2042.488, "close_time": 1769961599999, "quote_volume": 1078406.4734, "trades": 9495, "taker_buy_base": 1017.041, "taker_buy_quote": 536824.4508 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 521.6, "high": 531.3, "low": 515.8, "close": 520.4, "volume": 1414.223, "close_time": 1769975999999, "quote_volume": 739016.8265, "trades": 7371, "taker_buy_base": 699.816, "taker_buy_quote": 365687.404 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 520.1, "high": 526.2, "low": 508.8, "close": 515.9, "volume": 1737.237, "close_time": 1769990399999, "quote_volume": 899810.474, "trades": 7731, "taker_buy_base": 829.535, "taker_buy_quote": 429549.9625 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 515.9, "high": 526.4, "low": 497.1, "close": 510.3, "volume": 2816.594, "close_time": 1770004799999, "quote_volume": 1452016.8499, "trades": 10899, "taker_buy_base": 1389.592, "taker_buy_quote": 716475.2139 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 510.5, "high": 516.6, "low": 497.3, "close": 511.3, "volume": 2357.049, "close_time": 1770019199999, "quote_volume": 1196889.171, "trades": 9503, "taker_buy_base": 1172.52, "taker_buy_quote": 595364.116 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 511.4, "high": 531.1, "low": 511.4, "close": 524.2, "volume": 2022.655, "close_time": 1770033599999, "quote_volume": 1055534.3068, "trades": 7008, "taker_buy_base": 1096.648, "taker_buy_quote": 572159.2819 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 524.2, "high": 543.2, "low": 523.0, "close": 540.4, "volume": 2347.447, "close_time": 1770047999999, "quote_volume": 1250014.9745, "trades": 8436, "taker_buy_base": 1280.291, "taker_buy_quote": 682069.8853 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 540.3, "high": 544.1, "low": 534.3, "close": 536.0, "volume": 829.988, "close_time": 1770062399999, "quote_volume": 446830.212, "trades": 3881, "taker_buy_base": 399.872, "taker_buy_quote": 215301.379 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 535.9, "high": 541.1, "low": 533.5, "close": 539.3, "volume": 1078.221, "close_time": 1770076799999, "quote_volume": 578018.2665, "trades": 6132, "taker_buy_base": 490.222, "taker_buy_quote": 262898.1279 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 539.3, "high": 540.4, "low": 526.1, "close": 532.6, "volume": 751.003, "close_time": 1770091199999, "quote_volume": 399956.93, "trades": 3813, "taker_buy_base": 422.25, "taker_buy_quote": 225103.917 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 532.5, "high": 535.3, "low": 524.1, "close": 530.1, "volume": 543.872, "close_time": 1770105599999, "quote_volume": 288107.0436, "trades": 3373, "taker_buy_base": 235.456, "taker_buy_quote": 124731.8392 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 530.2, "high": 532.3, "low": 524.4, "close": 526.3, "volume": 935.633, "close_time": 1770119999999, "quote_volume": 494134.171, "trades": 5144, "taker_buy_base": 400.051, "taker_buy_quote": 211358.1089 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 526.5, "high": 532.8, "low": 519.8, "close": 532.6, "volume": 861.93, "close_time": 1770134399999, "quote_volume": 453288.8388, "trades": 4117, "taker_buy_base": 448.824, "taker_buy_quote": 236130.3074 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 532.7, "high": 532.7, "low": 509.3, "close": 527.6, "volume": 2626.16, "close_time": 1770148799999, "quote_volume": 1365148.2948, "trades": 8695, "taker_buy_base": 1198.689, "taker_buy_quote": 622441.198 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 527.5, "high": 541.6, "low": 522.6, "close": 526.5, "volume": 1715.274, "close_time": 1770163199999, "quote_volume": 914904.5782, "trades": 6248, "taker_buy_base": 917.683, "taker_buy_quote": 489426.0777 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 526.4, "high": 537.2, "low": 525.2, "close": 533.3, "volume": 1043.905, "close_time": 1770177599999, "quote_volume": 555668.0611, "trades": 4221, "taker_buy_base": 540.314, "taker_buy_quote": 287448.558 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 533.4, "high": 533.5, "low": 527.8, "close": 530.7, "volume": 626.06, "close_time": 1770191999999, "quote_volume": 331899.0701, "trades": 1770, "taker_buy_base": 317.057, "taker_buy_quote": 168220.5901 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 530.7, "high": 531.1, "low": 521.4, "close": 528.9, "volume": 478.4, "close_time": 1770206399999, "quote_volume": 252152.0792, "trades": 2035, "taker_buy_base": 241.768, "taker_buy_quote": 127554.5294 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 529.0, "high": 529.8, "low": 515.0, "close": 520.0, "volume": 1146.809, "close_time": 1770220799999, "quote_volume": 598126.8142, "trades": 5392, "taker_buy_base": 567.543, "taker_buy_quote": 296128.5201 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 520.0, "high": 538.9, "low": 514.0, "close": 537.8, "volume": 2431.311, "close_time": 1770235199999, "quote_volume": 1272559.6073, "trades": 9593, "taker_buy_base": 1351.087, "taker_buy_quote": 709024.0957 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 537.9, "high": 538.3, "low": 523.7, "close": 531.4, "volume": 947.504, "close_time": 1770249599999, "quote_volume": 502940.668, "trades": 4081, "taker_buy_base": 578.813, "taker_buy_quote": 306711.7628 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 531.3, "high": 541.4, "low": 527.8, "close": 528.7, "volume": 2256.526, "close_time": 1770263999999, "quote_volume": 1203585.5838, "trades": 8870, "taker_buy_base": 1409.2, "taker_buy_quote": 751712.3812 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 529.1, "high": 531.7, "low": 512.1, "close": 525.4, "volume": 4143.52, "close_time": 1770278399999, "quote_volume": 2165818.4277, "trades": 12437, "taker_buy_base": 2442.638, "taker_buy_quote": 1278054.7378 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 525.8, "high": 532.3, "low": 508.1, "close": 510.9, "volume": 1788.438, "close_time": 1770292799999, "quote_volume": 931703.8759, "trades": 6805, "taker_buy_base": 929.339, "taker_buy_quote": 484505.0103 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 511.0, "high": 512.9, "low": 482.0, "close": 488.6, "volume": 4332.6, "close_time": 1770307199999, "quote_volume": 2157728.3961, "trades": 14416, "taker_buy_base": 2018.423, "taker_buy_quote": 1005393.4852 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 488.6, "high": 498.0, "low": 471.4, "close": 473.6, "volume": 3000.26, "close_time": 1770321599999, "quote_volume": 1448200.1864, "trades": 14019, "taker_buy_base": 1492.397, "taker_buy_quote": 721405.5382 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 473.7, "high": 477.7, "low": 451.9, "close": 453.2, "volume": 4138.815, "close_time": 1770335999999, "quote_volume": 1924254.3428, "trades": 17990, "taker_buy_base": 1729.457, "taker_buy_quote": 804920.9671 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 453.2, "high": 465.7, "low": 422.6, "close": 450.9, "volume": 6555.924, "close_time": 1770350399999, "quote_volume": 2912927.3111, "trades": 23764, "taker_buy_base": 3067.169, "taker_buy_quote": 1362623.5065 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 451.0, "high": 473.6, "low": 449.0, "close": 465.6, "volume": 1995.105, "close_time": 1770364799999, "quote_volume": 922732.6352, "trades": 8977, "taker_buy_base": 1035.832, "taker_buy_quote": 478550.8389 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 465.8, "high": 474.7, "low": 464.9, "close": 472.3, "volume": 1207.608, "close_time": 1770379199999, "quote_volume": 568361.1113, "trades": 5947, "taker_buy_base": 601.346, "taker_buy_quote": 283151.7639 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 472.3, "high": 504.3, "low": 468.9, "close": 491.3, "volume": 2398.025, "close_time": 1770393599999, "quote_volume": 1171178.5381, "trades": 10179, "taker_buy_base": 1276.862, "taker_buy_quote": 623418.7051 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 491.4, "high": 506.2, "low": 489.6, "close": 501.2, "volume": 1577.157, "close_time": 1770407999999, "quote_volume": 785770.1972, "trades": 7784, "taker_buy_base": 881.475, "taker_buy_quote": 439056.1015 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 501.2, "high": 541.9, "low": 497.1, "close": 523.0, "volume": 2594.368, "close_time": 1770422399999, "quote_volume": 1350609.4662, "trades": 9778, "taker_buy_base": 1492.034, "taker_buy_quote": 776646.2966 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 523.1, "high": 535.9, "low": 518.5, "close": 526.0, "volume": 1830.949, "close_time": 1770436799999, "quote_volume": 962704.1365, "trades": 7939, "taker_buy_base": 966.712, "taker_buy_quote": 508364.8844 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 525.9, "high": 532.8, "low": 513.9, "close": 520.0, "volume": 1644.411, "close_time": 1770451199999, "quote_volume": 859982.7688, "trades": 7512, "taker_buy_base": 772.631, "taker_buy_quote": 404336.4275 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 519.9, "high": 526.1, "low": 514.2, "close": 518.0, "volume": 2684.282, "close_time": 1770465599999, "quote_volume": 1394344.9814, "trades": 7199, "taker_buy_base": 1564.977, "taker_buy_quote": 813329.0798 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 517.9, "high": 530.5, "low": 517.7, "close": 527.0, "volume": 1748.188, "close_time": 1770479999999, "quote_volume": 918817.9809, "trades": 7453, "taker_buy_base": 875.291, "taker_buy_quote": 460401.0345 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 527.1, "high": 535.9, "low": 521.0, "close": 534.2, "volume": 2484.919, "close_time": 1770494399999, "quote_volume": 1311325.1675, "trades": 8618, "taker_buy_base": 1264.423, "taker_buy_quote": 667351.1175 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 534.4, "high": 540.1, "low": 520.4, "close": 524.9, "volume": 2655.201, "close_time": 1770508799999, "quote_volume": 1409375.8932, "trades": 5647, "taker_buy_base": 1710.444, "taker_buy_quote": 909017.792 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 525.3, "high": 526.6, "low": 518.7, "close": 519.3, "volume": 638.49, "close_time": 1770523199999, "quote_volume": 333717.2082, "trades": 2455, "taker_buy_base": 270.574, "taker_buy_quote": 141423.3571 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 519.2, "high": 524.2, "low": 516.6, "close": 523.7, "volume": 1188.099, "close_time": 1770537599999, "quote_volume": 619287.7437, "trades": 5749, "taker_buy_base": 666.663, "taker_buy_quote": 347518.4119 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 523.5, "high": 532.3, "low": 521.2, "close": 527.0, "volume": 1333.435, "close_time": 1770551999999, "quote_volume": 702897.2333, "trades": 7174, "taker_buy_base": 663.895, "taker_buy_quote": 350119.7523 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 526.9, "high": 540.4, "low": 524.6, "close": 530.5, "volume": 2190.441, "close_time": 1770566399999, "quote_volume": 1168342.4711, "trades": 8798, "taker_buy_base": 1194.867, "taker_buy_quote": 637414.8979 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 530.3, "high": 533.1, "low": 522.9, "close": 532.3, "volume": 857.89, "close_time": 1770580799999, "quote_volume": 453859.29, "trades": 4948, "taker_buy_base": 471.657, "taker_buy_quote": 249661.187 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 532.4, "high": 535.6, "low": 523.5, "close": 526.7, "volume": 896.707, "close_time": 1770595199999, "quote_volume": 475255.6995, "trades": 4547, "taker_buy_base": 484.418, "taker_buy_quote": 257147.2199 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 526.7, "high": 531.4, "low": 521.3, "close": 529.1, "volume": 1874.141, "close_time": 1770609599999, "quote_volume": 987586.5598, "trades": 10751, "taker_buy_base": 1032.982, "taker_buy_quote": 544526.0408 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 529.1, "high": 531.0, "low": 520.9, "close": 521.2, "volume": 770.4, "close_time": 1770623999999, "quote_volume": 405650.3342, "trades": 4611, "taker_buy_base": 349.638, "taker_buy_quote": 184142.8973 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 521.1, "high": 522.0, "low": 510.9, "close": 517.7, "volume": 1138.981, "close_time": 1770638399999, "quote_volume": 588834.178, "trades": 5934, "taker_buy_base": 554.399, "taker_buy_quote": 287015.4316 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 517.8, "high": 524.8, "low": 513.6, "close": 524.5, "volume": 728.99, "close_time": 1770652799999, "quote_volume": 378160.9073, "trades": 4187, "taker_buy_base": 331.032, "taker_buy_quote": 171841.3086 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 524.5, "high": 535.2, "low": 523.4, "close": 534.9, "volume": 2124.84, "close_time": 1770667199999, "quote_volume": 1127209.7991, "trades": 10429, "taker_buy_base": 1142.882, "taker_buy_quote": 606307.146 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 534.9, "high": 537.9, "low": 528.7, "close": 532.9, "volume": 1785.572, "close_time": 1770681599999, "quote_volume": 953670.7337, "trades": 7492, "taker_buy_base": 1028.82, "taker_buy_quote": 549510.9266 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 532.8, "high": 534.0, "low": 519.9, "close": 523.4, "volume": 1657.736, "close_time": 1770695999999, "quote_volume": 877014.9925, "trades": 7764, "taker_buy_base": 759.72, "taker_buy_quote": 402161.1172 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 523.5, "high": 527.1, "low": 518.0, "close": 519.7, "volume": 1216.793, "close_time": 1770710399999, "quote_volume": 634872.1007, "trades": 4211, "taker_buy_base": 575.929, "taker_buy_quote": 300594.294 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 519.9, "high": 531.9, "low": 519.3, "close": 529.1, "volume": 1236.81, "close_time": 1770724799999, "quote_volume": 649761.1467, "trades": 4166, "taker_buy_base": 649.838, "taker_buy_quote": 341408.0496 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 529.2, "high": 531.4, "low": 511.5, "close": 517.2, "volume": 1297.306, "close_time": 1770739199999, "quote_volume": 674599.2189, "trades": 5675, "taker_buy_base": 642.209, "taker_buy_quote": 334114.6554 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 517.0, "high": 522.6, "low": 513.1, "close": 520.5, "volume": 1162.575, "close_time": 1770753599999, "quote_volume": 603847.7674, "trades": 5484, "taker_buy_base": 600.581, "taker_buy_quote": 311996.8958 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 520.1, "high": 526.3, "low": 517.9, "close": 524.0, "volume": 1859.144, "close_time": 1770767999999, "quote_volume": 970194.3374, "trades": 8697, "taker_buy_base": 1192.028, "taker_buy_quote": 622356.6492 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 524.0, "high": 527.9, "low": 517.8, "close": 520.9, "volume": 1650.929, "close_time": 1770782399999, "quote_volume": 865381.131, "trades": 8082, "taker_buy_base": 875.736, "taker_buy_quote": 459197.0996 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 520.8, "high": 522.8, "low": 513.5, "close": 517.4, "volume": 2681.542, "close_time": 1770796799999, "quote_volume": 1389346.6001, "trades": 11974, "taker_buy_base": 1367.325, "taker_buy_quote": 708961.5261 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 517.3, "high": 517.5, "low": 508.0, "close": 513.5, "volume": 1844.396, "close_time": 1770811199999, "quote_volume": 946564.9603, "trades": 8045, "taker_buy_base": 1015.437, "taker_buy_quote": 521248.047 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 513.3, "high": 522.9, "low": 507.4, "close": 510.7, "volume": 1454.009, "close_time": 1770825599999, "quote_volume": 750692.6968, "trades": 6957, "taker_buy_base": 728.303, "taker_buy_quote": 376310.7267 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 510.8, "high": 520.3, "low": 509.8, "close": 518.5, "volume": 1406.305, "close_time": 1770839999999, "quote_volume": 723399.9156, "trades": 7469, "taker_buy_base": 771.512, "taker_buy_quote": 396941.1445 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 518.3, "high": 524.2, "low": 512.1, "close": 516.0, "volume": 1730.071, "close_time": 1770854399999, "quote_volume": 898205.3268, "trades": 7808, "taker_buy_base": 1119.958, "taker_buy_quote": 581727.0215 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 516.0, "high": 520.7, "low": 513.9, "close": 515.1, "volume": 2316.54, "close_time": 1770868799999, "quote_volume": 1199180.4025, "trades": 12270, "taker_buy_base": 1286.716, "taker_buy_quote": 666671.2478 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 514.9, "high": 515.3, "low": 504.5, "close": 510.7, "volume": 812.268, "close_time": 1770883199999, "quote_volume": 413553.0092, "trades": 3443, "taker_buy_base": 317.18, "taker_buy_quote": 161633.3117 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 510.7, "high": 515.5, "low": 507.9, "close": 513.7, "volume": 552.094, "close_time": 1770897599999, "quote_volume": 282416.0301, "trades": 2473, "taker_buy_base": 228.558, "taker_buy_quote": 116973.169 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 513.6, "high": 518.0, "low": 502.9, "close": 503.5, "volume": 923.867, "close_time": 1770911999999, "quote_volume": 471702.5156, "trades": 4512, "taker_buy_base": 339.075, "taker_buy_quote": 173460.2748 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 503.5, "high": 505.5, "low": 493.6, "close": 501.4, "volume": 1055.987, "close_time": 1770926399999, "quote_volume": 527536.6913, "trades": 6408, "taker_buy_base": 552.777, "taker_buy_quote": 276140.7676 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 501.5, "high": 507.7, "low": 496.9, "close": 502.6, "volume": 1410.882, "close_time": 1770940799999, "quote_volume": 708025.1061, "trades": 7425, "taker_buy_base": 706.141, "taker_buy_quote": 354388.4255 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 502.6, "high": 513.8, "low": 499.6, "close": 512.5, "volume": 1869.496, "close_time": 1770955199999, "quote_volume": 948016.0176, "trades": 9754, "taker_buy_base": 1184.344, "taker_buy_quote": 600480.2142 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 512.4, "high": 514.3, "low": 507.5, "close": 511.8, "volume": 1241.045, "close_time": 1770969599999, "quote_volume": 634177.0177, "trades": 6425, "taker_buy_base": 679.129, "taker_buy_quote": 347131.454 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 511.8, "high": 528.7, "low": 511.8, "close": 527.5, "volume": 1153.761, "close_time": 1770983999999, "quote_volume": 603215.9375, "trades": 4476, "taker_buy_base": 498.606, "taker_buy_quote": 260059.1697 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 527.6, "high": 546.3, "low": 523.6, "close": 544.1, "volume": 1915.357, "close_time": 1770998399999, "quote_volume": 1020953.0623, "trades": 7766, "taker_buy_base": 1201.493, "taker_buy_quote": 639793.2695 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 544.0, "high": 559.3, "low": 541.2, "close": 557.4, "volume": 1745.218, "close_time": 1771012799999, "quote_volume": 959479.5367, "trades": 6515, "taker_buy_base": 895.35, "taker_buy_quote": 492959.2266 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 557.3, "high": 570.9, "low": 549.3, "close": 563.6, "volume": 2716.481, "close_time": 1771027199999, "quote_volume": 1520734.6323, "trades": 8992, "taker_buy_base": 1422.29, "taker_buy_quote": 796259.6302 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 563.7, "high": 567.1, "low": 560.1, "close": 563.3, "volume": 615.591, "close_time": 1771041599999, "quote_volume": 347050.48, "trades": 3763, "taker_buy_base": 307.807, "taker_buy_quote": 173596.4371 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 563.3, "high": 564.6, "low": 557.8, "close": 562.9, "volume": 403.857, "close_time": 1771055999999, "quote_volume": 226843.8479, "trades": 2230, "taker_buy_base": 221.347, "taker_buy_quote": 124306.7275 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 562.9, "high": 572.4, "low": 562.7, "close": 564.8, "volume": 1182.812, "close_time": 1771070399999, "quote_volume": 670188.7212, "trades": 4627, "taker_buy_base": 608.6, "taker_buy_quote": 344820.8994 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 564.9, "high": 565.3, "low": 557.3, "close": 564.3, "volume": 1034.756, "close_time": 1771084799999, "quote_volume": 581655.3648, "trades": 3592, "taker_buy_base": 403.664, "taker_buy_quote": 226690.8341 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 564.3, "high": 569.3, "low": 561.4, "close": 568.6, "volume": 666.863, "close_time": 1771099199999, "quote_volume": 376675.0168, "trades": 2889, "taker_buy_base": 308.654, "taker_buy_quote": 174288.1756 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 568.6, "high": 569.0, "low": 562.0, "close": 562.7, "volume": 266.05, "close_time": 1771113599999, "quote_volume": 150367.7794, "trades": 1652, "taker_buy_base": 113.47, "taker_buy_quote": 64076.8627 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 562.5, "high": 565.5, "low": 555.8, "close": 562.5, "volume": 781.898, "close_time": 1771127999999, "quote_volume": 438576.1456, "trades": 3764, "taker_buy_base": 401.886, "taker_buy_quote": 225459.4403 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 562.8, "high": 566.2, "low": 560.4, "close": 561.4, "volume": 383.461, "close_time": 1771142399999, "quote_volume": 216024.992, "trades": 2392, "taker_buy_base": 199.931, "taker_buy_quote": 112667.2549 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 561.1, "high": 562.9, "low": 555.9, "close": 560.3, "volume": 506.543, "close_time": 1771156799999, "quote_volume": 283795.7014, "trades": 3016, "taker_buy_base": 239.191, "taker_buy_quote": 134029.3852 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 560.4, "high": 562.0, "low": 551.2, "close": 557.9, "volume": 984.16, "close_time": 1771171199999, "quote_volume": 547562.0897, "trades": 4881, "taker_buy_base": 502.099, "taker_buy_quote": 279431.494 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 557.8, "high": 559.2, "low": 550.3, "close": 552.2, "volume": 1082.262, "close_time": 1771185599999, "quote_volume": 599847.5305, "trades": 4546, "taker_buy_base": 461.027, "taker_buy_quote": 255700.0121 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 552.1, "high": 558.1, "low": 551.0, "close": 553.2, "volume": 463.976, "close_time": 1771199999999, "quote_volume": 257307.0, "trades": 1959, "taker_buy_base": 263.612, "taker_buy_quote": 146232.1317 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 553.1, "high": 563.4, "low": 552.8, "close": 562.8, "volume": 641.543, "close_time": 1771214399999, "quote_volume": 358740.367, "trades": 3331, "taker_buy_base": 403.742, "taker_buy_quote": 225821.1006 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 562.7, "high": 571.3, "low": 555.2, "close": 557.4, "volume": 1455.894, "close_time": 1771228799999, "quote_volume": 821205.438, "trades": 8735, "taker_buy_base": 653.56, "taker_buy_quote": 369223.7488 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 557.5, "high": 559.0, "low": 554.0, "close": 558.3, "volume": 410.652, "close_time": 1771243199999, "quote_volume": 228776.6246, "trades": 1928, "taker_buy_base": 194.956, "taker_buy_quote": 108538.9689 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 558.3, "high": 570.2, "low": 551.3, "close": 556.1, "volume": 1004.041, "close_time": 1771257599999, "quote_volume": 561946.9799, "trades": 4378, "taker_buy_base": 462.425, "taker_buy_quote": 258268.5273 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 556.0, "high": 576.4, "low": 555.8, "close": 570.9, "volume": 2394.957, "close_time": 1771271999999, "quote_volume": 1353819.3828, "trades": 11829, "taker_buy_base": 1321.39, "taker_buy_quote": 745309.6168 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 570.9, "high": 581.1, "low": 567.0, "close": 568.9, "volume": 2300.629, "close_time": 1771286399999, "quote_volume": 1317173.0822, "trades": 9839, "taker_buy_base": 1380.445, "taker_buy_quote": 790086.7466 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 569.1, "high": 578.0, "low": 564.9, "close": 566.4, "volume": 1727.78, "close_time": 1771300799999, "quote_volume": 987811.3288, "trades": 8449, "taker_buy_base": 970.423, "taker_buy_quote": 554657.2061 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 566.2, "high": 567.2, "low": 559.4, "close": 559.8, "volume": 976.375, "close_time": 1771315199999, "quote_volume": 549911.7929, "trades": 5207, "taker_buy_base": 446.958, "taker_buy_quote": 251889.8919 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 559.8, "high": 560.6, "low": 555.7, "close": 557.5, "volume": 441.577, "close_time": 1771329599999, "quote_volume": 246421.9344, "trades": 2558, "taker_buy_base": 225.351, "taker_buy_quote": 125784.8746 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 557.4, "high": 566.4, "low": 547.6, "close": 557.9, "volume": 1153.34, "close_time": 1771343999999, "quote_volume": 642679.8918, "trades": 5109, "taker_buy_base": 502.716, "taker_buy_quote": 280594.3936 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 557.9, "high": 570.7, "low": 557.8, "close": 566.6, "volume": 1983.029, "close_time": 1771358399999, "quote_volume": 1120310.3197, "trades": 9572, "taker_buy_base": 993.879, "taker_buy_quote": 561365.2289 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 566.5, "high": 569.5, "low": 562.2, "close": 563.5, "volume": 563.462, "close_time": 1771372799999, "quote_volume": 318732.109, "trades": 1878, "taker_buy_base": 415.788, "taker_buy_quote": 235179.9673 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 563.1, "high": 565.0, "low": 556.4, "close": 563.8, "volume": 1716.221, "close_time": 1771387199999, "quote_volume": 963649.0122, "trades": 8994, "taker_buy_base": 1067.597, "taker_buy_quote": 599844.7117 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 564.0, "high": 569.9, "low": 563.5, "close": 566.7, "volume": 715.262, "close_time": 1771401599999, "quote_volume": 405062.688, "trades": 4106, "taker_buy_base": 365.52, "taker_buy_quote": 206975.4275 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 566.7, "high": 569.2, "low": 556.2, "close": 558.8, "volume": 478.439, "close_time": 1771415999999, "quote_volume": 269232.8903, "trades": 2448, "taker_buy_base": 231.903, "taker_buy_quote": 130419.7705 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 558.8, "high": 563.3, "low": 551.1, "close": 559.8, "volume": 502.435, "close_time": 1771430399999, "quote_volume": 279962.8069, "trades": 2896, "taker_buy_base": 221.778, "taker_buy_quote": 123702.8232 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 559.8, "high": 565.1, "low": 553.1, "close": 554.2, "volume": 1626.372, "close_time": 1771444799999, "quote_volume": 910327.8651, "trades": 9203, "taker_buy_base": 877.398, "taker_buy_quote": 491657.2224 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 554.2, "high": 558.4, "low": 550.5, "close": 557.7, "volume": 1310.974, "close_time": 1771459199999, "quote_volume": 726882.9485, "trades": 6760, "taker_buy_base": 836.906, "taker_buy_quote": 464059.6725 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 557.6, "high": 561.0, "low": 555.0, "close": 557.1, "volume": 1456.119, "close_time": 1771473599999, "quote_volume": 812338.534, "trades": 7977, "taker_buy_base": 780.593, "taker_buy_quote": 435601.3866 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 557.1, "high": 564.9, "low": 554.5, "close": 562.1, "volume": 735.411, "close_time": 1771487999999, "quote_volume": 413088.9883, "trades": 3903, "taker_buy_base": 478.706, "taker_buy_quote": 268868.7225 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 561.7, "high": 562.1, "low": 544.8, "close": 547.4, "volume": 1584.619, "close_time": 1771502399999, "quote_volume": 871786.694, "trades": 5925, "taker_buy_base": 471.199, "taker_buy_quote": 259886.6082 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 547.5, "high": 551.5, "low": 538.6, "close": 549.0, "volume": 2237.502, "close_time": 1771516799999, "quote_volume": 1218746.7039, "trades": 7049, "taker_buy_base": 823.501, "taker_buy_quote": 448893.1441 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 549.0, "high": 563.4, "low": 546.1, "close": 559.5, "volume": 1775.034, "close_time": 1771531199999, "quote_volume": 987821.8297, "trades": 9279, "taker_buy_base": 1043.339, "taker_buy_quote": 580708.2818 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 559.4, "high": 563.1, "low": 555.6, "close": 560.0, "volume": 1224.89, "close_time": 1771545599999, "quote_volume": 686492.9876, "trades": 5550, "taker_buy_base": 735.518, "taker_buy_quote": 412412.9082 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 559.9, "high": 563.8, "low": 558.5, "close": 561.5, "volume": 1214.956, "close_time": 1771559999999, "quote_volume": 682129.8188, "trades": 6641, "taker_buy_base": 572.536, "taker_buy_quote": 321681.9413 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 561.5, "high": 564.5, "low": 554.4, "close": 559.1, "volume": 637.747, "close_time": 1771574399999, "quote_volume": 356458.7159, "trades": 3261, "taker_buy_base": 294.674, "taker_buy_quote": 164670.3331 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 559.1, "high": 561.1, "low": 551.9, "close": 553.3, "volume": 657.648, "close_time": 1771588799999, "quote_volume": 365390.7629, "trades": 2806, "taker_buy_base": 296.619, "taker_buy_quote": 164862.41 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 553.4, "high": 560.4, "low": 540.9, "close": 556.3, "volume": 2407.315, "close_time": 1771603199999, "quote_volume": 1319353.6193, "trades": 9596, "taker_buy_base": 1282.527, "taker_buy_quote": 703205.4874 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 556.5, "high": 570.3, "low": 553.9, "close": 560.2, "volume": 3174.815, "close_time": 1771617599999, "quote_volume": 1782974.6526, "trades": 14796, "taker_buy_base": 1739.131, "taker_buy_quote": 976819.0361 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 560.3, "high": 563.3, "low": 555.7, "close": 562.5, "volume": 1282.467, "close_time": 1771631999999, "quote_volume": 718892.3052, "trades": 4325, "taker_buy_base": 681.851, "taker_buy_quote": 382418.9305 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 562.5, "high": 567.7, "low": 558.2, "close": 565.3, "volume": 2299.049, "close_time": 1771646399999, "quote_volume": 1294562.2923, "trades": 8452, "taker_buy_base": 1208.9, "taker_buy_quote": 681025.4941 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 565.2, "high": 568.0, "low": 562.3, "close": 564.9, "volume": 749.938, "close_time": 1771660799999, "quote_volume": 423947.144, "trades": 3307, "taker_buy_base": 396.762, "taker_buy_quote": 224274.3274 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 565.0, "high": 571.1, "low": 563.1, "close": 567.5, "volume": 463.324, "close_time": 1771675199999, "quote_volume": 263025.4187, "trades": 1943, "taker_buy_base": 232.752, "taker_buy_quote": 132124.2054 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 567.6, "high": 575.7, "low": 566.8, "close": 573.1, "volume": 730.389, "close_time": 1771689599999, "quote_volume": 417709.9376, "trades": 3309, "taker_buy_base": 390.663, "taker_buy_quote": 223497.5186 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 573.2, "high": 573.3, "low": 563.0, "close": 564.1, "volume": 1379.247, "close_time": 1771703999999, "quote_volume": 780742.8783, "trades": 5605, "taker_buy_base": 674.239, "taker_buy_quote": 381584.674 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 564.2, "high": 566.3, "low": 563.2, "close": 563.9, "volume": 1570.465, "close_time": 1771718399999, "quote_volume": 887445.4417, "trades": 5514, "taker_buy_base": 822.538, "taker_buy_quote": 464966.2843 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 563.9, "high": 570.2, "low": 559.2, "close": 569.6, "volume": 2052.631, "close_time": 1771732799999, "quote_volume": 1156465.5821, "trades": 7891, "taker_buy_base": 1214.336, "taker_buy_quote": 684123.8861 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 569.4, "high": 585.6, "low": 566.1, "close": 580.6, "volume": 2738.116, "close_time": 1771747199999, "quote_volume": 1574616.066, "trades": 10554, "taker_buy_base": 1451.619, "taker_buy_quote": 834982.1651 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 580.8, "high": 581.1, "low": 567.7, "close": 575.5, "volume": 1234.228, "close_time": 1771761599999, "quote_volume": 707705.3976, "trades": 4873, "taker_buy_base": 536.554, "taker_buy_quote": 307547.4724 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 575.5, "high": 575.5, "low": 568.0, "close": 569.3, "volume": 594.701, "close_time": 1771775999999, "quote_volume": 339627.3203, "trades": 3047, "taker_buy_base": 304.074, "taker_buy_quote": 173594.34 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 569.2, "high": 576.5, "low": 565.8, "close": 566.9, "volume": 539.004, "close_time": 1771790399999, "quote_volume": 308125.4695, "trades": 3116, "taker_buy_base": 316.811, "taker_buy_quote": 181201.3567 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 567.0, "high": 573.4, "low": 566.5, "close": 570.6, "volume": 151.432, "close_time": 1771804799999, "quote_volume": 86317.7093, "trades": 1282, "taker_buy_base": 67.987, "taker_buy_quote": 38740.8378 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 570.4, "high": 570.5, "low": 538.5, "close": 540.0, "volume": 1977.764, "close_time": 1771819199999, "quote_volume": 1082532.7076, "trades": 10552, "taker_buy_base": 816.995, "taker_buy_quote": 446469.5306 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 540.2, "high": 544.2, "low": 538.1, "close": 542.8, "volume": 735.524, "close_time": 1771833599999, "quote_volume": 397531.8706, "trades": 4438, "taker_buy_base": 431.067, "taker_buy_quote": 232947.0816 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 542.6, "high": 546.6, "low": 537.9, "close": 540.3, "volume": 1518.957, "close_time": 1771847999999, "quote_volume": 823896.264, "trades": 8234, "taker_buy_base": 798.463, "taker_buy_quote": 433215.071 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 540.3, "high": 540.8, "low": 530.1, "close": 535.4, "volume": 1635.976, "close_time": 1771862399999, "quote_volume": 877546.9426, "trades": 7574, "taker_buy_base": 786.492, "taker_buy_quote": 421833.3985 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 535.2, "high": 535.6, "low": 508.8, "close": 509.8, "volume": 3609.885, "close_time": 1771876799999, "quote_volume": 1877201.8339, "trades": 11973, "taker_buy_base": 2087.799, "taker_buy_quote": 1081599.308 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 509.9, "high": 510.7, "low": 487.3, "close": 495.8, "volume": 3082.29, "close_time": 1771891199999, "quote_volume": 1537524.6311, "trades": 12589, "taker_buy_base": 1368.646, "taker_buy_quote": 682146.1775 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 495.6, "high": 499.0, "low": 483.5, "close": 484.5, "volume": 2830.251, "close_time": 1771905599999, "quote_volume": 1391295.1785, "trades": 12229, "taker_buy_base": 1407.313, "taker_buy_quote": 692350.8403 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 484.5, "high": 492.5, "low": 480.8, "close": 481.2, "volume": 1827.559, "close_time": 1771919999999, "quote_volume": 885734.8362, "trades": 8151, "taker_buy_base": 1058.077, "taker_buy_quote": 512898.9083 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 481.1, "high": 486.4, "low": 476.3, "close": 479.0, "volume": 1790.997, "close_time": 1771934399999, "quote_volume": 862010.6812, "trades": 7888, "taker_buy_base": 957.117, "taker_buy_quote": 460718.5684 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 479.0, "high": 481.4, "low": 473.1, "close": 475.9, "volume": 2263.169, "close_time": 1771948799999, "quote_volume": 1080498.8826, "trades": 9627, "taker_buy_base": 1203.258, "taker_buy_quote": 574604.85 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 476.0, "high": 494.8, "low": 470.9, "close": 483.3, "volume": 3244.97, "close_time": 1771963199999, "quote_volume": 1566791.0511, "trades": 12304, "taker_buy_base": 1790.374, "taker_buy_quote": 864267.4862 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 483.0, "high": 486.7, "low": 480.5, "close": 484.9, "volume": 1825.427, "close_time": 1771977599999, "quote_volume": 883037.47, "trades": 8181, "taker_buy_base": 988.04, "taker_buy_quote": 478063.5934 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 484.9, "high": 506.5, "low": 484.0, "close": 499.4, "volume": 3113.576, "close_time": 1771991999999, "quote_volume": 1551323.0167, "trades": 12124, "taker_buy_base": 1612.905, "taker_buy_quote": 803069.7284 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 499.5, "high": 501.6, "low": 487.6, "close": 491.1, "volume": 1968.046, "close_time": 1772006399999, "quote_volume": 973816.1828, "trades": 8949, "taker_buy_base": 1066.959, "taker_buy_quote": 528007.9754 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 491.0, "high": 495.0, "low": 485.9, "close": 487.3, "volume": 1853.463, "close_time": 1772020799999, "quote_volume": 911018.3324, "trades": 8434, "taker_buy_base": 975.521, "taker_buy_quote": 479564.5455 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 487.1, "high": 520.1, "low": 487.1, "close": 517.4, "volume": 4034.568, "close_time": 1772035199999, "quote_volume": 2045124.3837, "trades": 15875, "taker_buy_base": 2172.373, "taker_buy_quote": 1101102.361 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 517.6, "high": 520.2, "low": 511.0, "close": 515.9, "volume": 2104.856, "close_time": 1772049599999, "quote_volume": 1083438.4214, "trades": 10898, "taker_buy_base": 1164.937, "taker_buy_quote": 599611.0526 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 515.8, "high": 518.1, "low": 490.8, "close": 492.9, "volume": 2619.764, "close_time": 1772063999999, "quote_volume": 1330327.3747, "trades": 9913, "taker_buy_base": 1240.756, "taker_buy_quote": 629899.764 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 492.8, "high": 502.8, "low": 491.0, "close": 500.3, "volume": 1496.097, "close_time": 1772078399999, "quote_volume": 742825.229, "trades": 7124, "taker_buy_base": 782.939, "taker_buy_quote": 388759.6192 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 500.4, "high": 505.9, "low": 499.1, "close": 501.9, "volume": 1328.841, "close_time": 1772092799999, "quote_volume": 667223.6463, "trades": 6713, "taker_buy_base": 675.368, "taker_buy_quote": 339179.291 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 501.7, "high": 503.1, "low": 496.7, "close": 501.0, "volume": 913.329, "close_time": 1772107199999, "quote_volume": 457218.9701, "trades": 3569, "taker_buy_base": 299.201, "taker_buy_quote": 149751.0255 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 500.9, "high": 502.5, "low": 487.4, "close": 489.4, "volume": 997.429, "close_time": 1772121599999, "quote_volume": 492375.8972, "trades": 4422, "taker_buy_base": 481.62, "taker_buy_quote": 237314.0834 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 489.5, "high": 490.0, "low": 479.4, "close": 482.7, "volume": 1001.614, "close_time": 1772135999999, "quote_volume": 483317.2251, "trades": 4865, "taker_buy_base": 480.411, "taker_buy_quote": 231823.3476 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 482.5, "high": 483.7, "low": 476.5, "close": 478.4, "volume": 391.32, "close_time": 1772150399999, "quote_volume": 187737.3143, "trades": 2005, "taker_buy_base": 146.51, "taker_buy_quote": 70287.9464 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 478.3, "high": 482.3, "low": 475.5, "close": 481.1, "volume": 532.531, "close_time": 1772164799999, "quote_volume": 254935.4694, "trades": 2731, "taker_buy_base": 270.977, "taker_buy_quote": 129727.518 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 481.1, "high": 492.3, "low": 478.9, "close": 481.7, "volume": 956.537, "close_time": 1772179199999, "quote_volume": 464766.124, "trades": 4296, "taker_buy_base": 507.18, "taker_buy_quote": 246767.8327 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 481.6, "high": 486.0, "low": 471.2, "close": 474.5, "volume": 733.11, "close_time": 1772193599999, "quote_volume": 351174.0778, "trades": 3701, "taker_buy_base": 318.702, "taker_buy_quote": 152549.0944 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 474.5, "high": 475.4, "low": 461.6, "close": 465.9, "volume": 1336.92, "close_time": 1772207999999, "quote_volume": 625008.3654, "trades": 5422, "taker_buy_base": 589.645, "taker_buy_quote": 275571.4673 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 465.7, "high": 468.6, "low": 460.9, "close": 463.2, "volume": 1685.779, "close_time": 1772222399999, "quote_volume": 782030.382, "trades": 11030, "taker_buy_base": 888.257, "taker_buy_quote": 412125.0343 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 463.3, "high": 464.9, "low": 455.1, "close": 461.5, "volume": 684.492, "close_time": 1772236799999, "quote_volume": 315311.1027, "trades": 2558, "taker_buy_base": 251.051, "taker_buy_quote": 115590.6681 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 461.4, "high": 464.5, "low": 460.4, "close": 461.9, "volume": 462.781, "close_time": 1772251199999, "quote_volume": 214193.034, "trades": 1905, "taker_buy_base": 229.74, "taker_buy_quote": 106296.1865 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 461.8, "high": 461.8, "low": 440.8, "close": 446.3, "volume": 2413.369, "close_time": 1772265599999, "quote_volume": 1082593.9616, "trades": 8206, "taker_buy_base": 1155.134, "taker_buy_quote": 518155.8081 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 446.1, "high": 448.7, "low": 439.7, "close": 445.4, "volume": 883.323, "close_time": 1772279999999, "quote_volume": 392633.3549, "trades": 4476, "taker_buy_base": 434.123, "taker_buy_quote": 192847.1585 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 445.4, "high": 452.6, "low": 442.0, "close": 444.8, "volume": 916.952, "close_time": 1772294399999, "quote_volume": 410250.3319, "trades": 4603, "taker_buy_base": 526.239, "taker_buy_quote": 235498.793 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 444.7, "high": 452.2, "low": 441.2, "close": 449.2, "volume": 1157.689, "close_time": 1772308799999, "quote_volume": 516163.897, "trades": 5416, "taker_buy_base": 623.544, "taker_buy_quote": 278026.7023 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 449.2, "high": 468.9, "low": 447.8, "close": 457.8, "volume": 1656.919, "close_time": 1772323199999, "quote_volume": 758969.0481, "trades": 7186, "taker_buy_base": 966.447, "taker_buy_quote": 442806.0906 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 457.7, "high": 467.1, "low": 451.5, "close": 461.4, "volume": 958.934, "close_time": 1772337599999, "quote_volume": 442013.8319, "trades": 5914, "taker_buy_base": 432.187, "taker_buy_quote": 199438.7475 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 461.5, "high": 462.1, "low": 449.8, "close": 453.2, "volume": 840.34, "close_time": 1772351999999, "quote_volume": 383355.8816, "trades": 5007, "taker_buy_base": 410.983, "taker_buy_quote": 187447.6092 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 453.2, "high": 454.2, "low": 444.7, "close": 446.6, "volume": 1185.959, "close_time": 1772366399999, "quote_volume": 531303.1105, "trades": 6497, "taker_buy_base": 639.41, "taker_buy_quote": 286455.3905 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 446.4, "high": 454.0, "low": 445.4, "close": 447.6, "volume": 1388.216, "close_time": 1772380799999, "quote_volume": 622963.1134, "trades": 6581, "taker_buy_base": 627.435, "taker_buy_quote": 281700.8674 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 447.7, "high": 450.0, "low": 434.3, "close": 437.1, "volume": 1921.848, "close_time": 1772395199999, "quote_volume": 846766.3498, "trades": 7366, "taker_buy_base": 999.233, "taker_buy_quote": 440143.3372 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 437.0, "high": 445.0, "low": 432.1, "close": 441.6, "volume": 1365.916, "close_time": 1772409599999, "quote_volume": 597802.1208, "trades": 5838, "taker_buy_base": 697.359, "taker_buy_quote": 305043.3446 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 441.8, "high": 454.3, "low": 441.3, "close": 450.4, "volume": 1021.656, "close_time": 1772423999999, "quote_volume": 457407.0118, "trades": 5038, "taker_buy_base": 490.838, "taker_buy_quote": 219712.8713 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 450.4, "high": 453.5, "low": 440.0, "close": 440.9, "volume": 1079.313, "close_time": 1772438399999, "quote_volume": 482325.713, "trades": 5094, "taker_buy_base": 504.548, "taker_buy_quote": 225452.6144 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 440.7, "high": 445.9, "low": 436.2, "close": 437.8, "volume": 1470.475, "close_time": 1772452799999, "quote_volume": 646251.3733, "trades": 6128, "taker_buy_base": 717.066, "taker_buy_quote": 315260.2585 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 437.9, "high": 452.2, "low": 437.2, "close": 447.6, "volume": 2127.682, "close_time": 1772467199999, "quote_volume": 944319.0095, "trades": 8867, "taker_buy_base": 1142.456, "taker_buy_quote": 507093.6953 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 447.7, "high": 453.9, "low": 442.2, "close": 444.8, "volume": 1844.097, "close_time": 1772481599999, "quote_volume": 824734.6591, "trades": 8869, "taker_buy_base": 824.531, "taker_buy_quote": 369046.4778 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 444.7, "high": 450.9, "low": 440.7, "close": 445.5, "volume": 1082.258, "close_time": 1772495999999, "quote_volume": 481936.0357, "trades": 4688, "taker_buy_base": 512.596, "taker_buy_quote": 228055.0086 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 445.5, "high": 448.5, "low": 439.7, "close": 444.3, "volume": 854.065, "close_time": 1772510399999, "quote_volume": 379978.7252, "trades": 4052, "taker_buy_base": 364.363, "taker_buy_quote": 162317.3303 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 444.4, "high": 448.3, "low": 440.2, "close": 444.4, "volume": 921.344, "close_time": 1772524799999, "quote_volume": 408839.1286, "trades": 4455, "taker_buy_base": 418.17, "taker_buy_quote": 185606.0035 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 444.3, "high": 444.3, "low": 434.6, "close": 437.6, "volume": 1062.517, "close_time": 1772539199999, "quote_volume": 465501.6977, "trades": 5066, "taker_buy_base": 529.642, "taker_buy_quote": 232070.3163 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 437.9, "high": 441.5, "low": 432.3, "close": 440.5, "volume": 1351.212, "close_time": 1772553599999, "quote_volume": 589666.0785, "trades": 6192, "taker_buy_base": 683.963, "taker_buy_quote": 298589.3895 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 440.4, "high": 445.4, "low": 436.7, "close": 441.6, "volume": 846.988, "close_time": 1772567999999, "quote_volume": 374194.5063, "trades": 4929, "taker_buy_base": 446.562, "taker_buy_quote": 197403.9993 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 441.6, "high": 450.0, "low": 438.2, "close": 444.0, "volume": 793.152, "close_time": 1772582399999, "quote_volume": 352339.0421, "trades": 3731, "taker_buy_base": 450.87, "taker_buy_quote": 200494.805 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 444.1, "high": 445.4, "low": 439.7, "close": 442.6, "volume": 912.329, "close_time": 1772596799999, "quote_volume": 404219.5792, "trades": 4513, "taker_buy_base": 421.959, "taker_buy_quote": 186948.8181 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 442.7, "high": 457.6, "low": 439.1, "close": 452.3, "volume": 1191.257, "close_time": 1772611199999, "quote_volume": 532772.2381, "trades": 4230, "taker_buy_base": 687.812, "taker_buy_quote": 308168.0617 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 452.3, "high": 462.5, "low": 449.8, "close": 458.4, "volume": 1599.754, "close_time": 1772625599999, "quote_volume": 731548.9967, "trades": 6500, "taker_buy_base": 831.742, "taker_buy_quote": 380067.6615 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 458.7, "high": 473.0, "low": 453.2, "close": 472.6, "volume": 1833.727, "close_time": 1772639999999, "quote_volume": 849847.1876, "trades": 7837, "taker_buy_base": 962.078, "taker_buy_quote": 446163.6042 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 472.6, "high": 476.8, "low": 464.2, "close": 471.8, "volume": 1176.87, "close_time": 1772654399999, "quote_volume": 553193.3485, "trades": 6627, "taker_buy_base": 543.913, "taker_buy_quote": 255569.2161 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 471.9, "high": 472.5, "low": 464.7, "close": 467.1, "volume": 801.443, "close_time": 1772668799999, "quote_volume": 375556.8854, "trades": 3689, "taker_buy_base": 423.223, "taker_buy_quote": 198306.6189 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 467.0, "high": 467.0, "low": 456.9, "close": 460.4, "volume": 1060.582, "close_time": 1772683199999, "quote_volume": 489239.7089, "trades": 4940, "taker_buy_base": 464.851, "taker_buy_quote": 214420.7114 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 460.5, "high": 464.7, "low": 456.5, "close": 458.9, "volume": 895.365, "close_time": 1772697599999, "quote_volume": 412274.9583, "trades": 4006, "taker_buy_base": 469.837, "taker_buy_quote": 216482.9416 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 458.8, "high": 467.8, "low": 458.1, "close": 463.2, "volume": 942.602, "close_time": 1772711999999, "quote_volume": 436593.2461, "trades": 3276, "taker_buy_base": 543.171, "taker_buy_quote": 251454.6429 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 463.1, "high": 465.1, "low": 458.0, "close": 459.1, "volume": 913.177, "close_time": 1772726399999, "quote_volume": 421206.7809, "trades": 4154, "taker_buy_base": 465.659, "taker_buy_quote": 214870.485 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 459.2, "high": 463.1, "low": 454.5, "close": 456.8, "volume": 1009.24, "close_time": 1772740799999, "quote_volume": 461627.214, "trades": 4965, "taker_buy_base": 468.199, "taker_buy_quote": 214214.1272 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 456.7, "high": 464.2, "low": 456.7, "close": 461.6, "volume": 280.419, "close_time": 1772755199999, "quote_volume": 129252.7352, "trades": 1729, "taker_buy_base": 157.727, "taker_buy_quote": 72686.4399 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 461.5, "high": 463.3, "low": 458.0, "close": 460.2, "volume": 483.4, "close_time": 1772769599999, "quote_volume": 222921.8762, "trades": 2157, "taker_buy_base": 228.707, "taker_buy_quote": 105521.091 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 460.1, "high": 460.5, "low": 456.0, "close": 459.6, "volume": 294.436, "close_time": 1772783999999, "quote_volume": 134974.8064, "trades": 1441, "taker_buy_base": 167.902, "taker_buy_quote": 76992.6543 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 459.6, "high": 459.8, "low": 453.1, "close": 453.2, "volume": 283.79, "close_time": 1772798399999, "quote_volume": 129709.5568, "trades": 1164, "taker_buy_base": 134.885, "taker_buy_quote": 61655.3591 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 453.1, "high": 453.9, "low": 442.2, "close": 443.2, "volume": 993.723, "close_time": 1772812799999, "quote_volume": 444921.368, "trades": 4042, "taker_buy_base": 474.795, "taker_buy_quote": 212506.0042 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 443.1, "high": 453.0, "low": 442.4, "close": 450.0, "volume": 1393.513, "close_time": 1772827199999, "quote_volume": 623675.0946, "trades": 4560, "taker_buy_base": 738.89, "taker_buy_quote": 330724.2938 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 449.9, "high": 451.4, "low": 448.2, "close": 449.8, "volume": 243.77, "close_time": 1772841599999, "quote_volume": 109621.7529, "trades": 1105, "taker_buy_base": 117.975, "taker_buy_quote": 53064.7277 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 449.8, "high": 452.3, "low": 448.2, "close": 448.8, "volume": 250.071, "close_time": 1772855999999, "quote_volume": 112533.5113, "trades": 1198, "taker_buy_base": 132.942, "taker_buy_quote": 59833.2221 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 448.8, "high": 449.8, "low": 446.7, "close": 448.6, "volume": 215.357, "close_time": 1772870399999, "quote_volume": 96480.9028, "trades": 1059, "taker_buy_base": 139.276, "taker_buy_quote": 62395.2518 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 448.6, "high": 452.3, "low": 448.4, "close": 450.8, "volume": 373.591, "close_time": 1772884799999, "quote_volume": 168372.5658, "trades": 1205, "taker_buy_base": 217.06, "taker_buy_quote": 97825.6332 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 450.8, "high": 452.5, "low": 448.7, "close": 450.4, "volume": 330.886, "close_time": 1772899199999, "quote_volume": 149056.0545, "trades": 1151, "taker_buy_base": 162.173, "taker_buy_quote": 73091.096 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 450.2, "high": 452.2, "low": 445.8, "close": 446.7, "volume": 395.644, "close_time": 1772913599999, "quote_volume": 177910.912, "trades": 1176, "taker_buy_base": 170.103, "taker_buy_quote": 76571.0077 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 446.8, "high": 454.0, "low": 446.0, "close": 450.1, "volume": 655.048, "close_time": 1772927999999, "quote_volume": 294461.8805, "trades": 2377, "taker_buy_base": 338.547, "taker_buy_quote": 152277.9783 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 450.2, "high": 451.1, "low": 445.8, "close": 448.2, "volume": 426.185, "close_time": 1772942399999, "quote_volume": 191157.3107, "trades": 1826, "taker_buy_base": 209.726, "taker_buy_quote": 94095.5212 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 448.2, "high": 450.5, "low": 446.3, "close": 450.0, "volume": 184.629, "close_time": 1772956799999, "quote_volume": 82783.3837, "trades": 1044, "taker_buy_base": 96.186, "taker_buy_quote": 43146.1865 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 449.9, "high": 455.2, "low": 448.4, "close": 448.9, "volume": 363.679, "close_time": 1772971199999, "quote_volume": 164159.6125, "trades": 1824, "taker_buy_base": 186.708, "taker_buy_quote": 84377.6952 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 448.9, "high": 450.1, "low": 445.1, "close": 447.0, "volume": 564.49, "close_time": 1772985599999, "quote_volume": 252385.8118, "trades": 2065, "taker_buy_base": 233.302, "taker_buy_quote": 104383.8112 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 446.8, "high": 448.4, "low": 443.2, "close": 447.1, "volume": 328.758, "close_time": 1772999999999, "quote_volume": 146489.7229, "trades": 1413, "taker_buy_base": 207.392, "taker_buy_quote": 92420.6287 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 447.0, "high": 449.7, "low": 440.4, "close": 443.1, "volume": 921.763, "close_time": 1773014399999, "quote_volume": 409829.4594, "trades": 3526, "taker_buy_base": 479.365, "taker_buy_quote": 213008.2507 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 443.1, "high": 454.5, "low": 442.9, "close": 450.7, "volume": 1020.196, "close_time": 1773028799999, "quote_volume": 456504.8541, "trades": 4536, "taker_buy_base": 641.568, "taker_buy_quote": 287013.592 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 450.8, "high": 452.6, "low": 444.7, "close": 447.4, "volume": 800.293, "close_time": 1773043199999, "quote_volume": 359562.6821, "trades": 3405, "taker_buy_base": 357.716, "taker_buy_quote": 160698.1963 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 447.4, "high": 451.4, "low": 446.1, "close": 449.8, "volume": 290.07, "close_time": 1773057599999, "quote_volume": 130137.4058, "trades": 1463, "taker_buy_base": 155.123, "taker_buy_quote": 69591.4045 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 449.8, "high": 456.7, "low": 445.6, "close": 448.8, "volume": 847.154, "close_time": 1773071999999, "quote_volume": 381136.6561, "trades": 3961, "taker_buy_base": 430.981, "taker_buy_quote": 193972.5654 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 448.9, "high": 454.0, "low": 448.5, "close": 450.5, "volume": 688.184, "close_time": 1773086399999, "quote_volume": 310183.7287, "trades": 2540, "taker_buy_base": 425.74, "taker_buy_quote": 191898.9084 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 450.6, "high": 451.4, "low": 443.7, "close": 444.5, "volume": 287.488, "close_time": 1773100799999, "quote_volume": 128694.0505, "trades": 1289, "taker_buy_base": 105.819, "taker_buy_quote": 47469.5675 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 444.4, "high": 454.4, "low": 443.8, "close": 447.1, "volume": 902.312, "close_time": 1773115199999, "quote_volume": 405209.5477, "trades": 3392, "taker_buy_base": 514.573, "taker_buy_quote": 230959.0307 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 447.4, "high": 449.5, "low": 442.9, "close": 446.3, "volume": 393.165, "close_time": 1773129599999, "quote_volume": 175431.5164, "trades": 1617, "taker_buy_base": 198.119, "taker_buy_quote": 88443.1412 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 446.4, "high": 452.0, "low": 445.6, "close": 446.9, "volume": 625.021, "close_time": 1773143999999, "quote_volume": 280315.8342, "trades": 2567, "taker_buy_base": 300.131, "taker_buy_quote": 134661.0667 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 447.0, "high": 452.4, "low": 442.7, "close": 450.6, "volume": 1250.053, "close_time": 1773158399999, "quote_volume": 559842.0145, "trades": 5709, "taker_buy_base": 579.83, "taker_buy_quote": 259651.8197 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 450.8, "high": 452.9, "low": 444.3, "close": 445.7, "volume": 479.316, "close_time": 1773172799999, "quote_volume": 215182.1714, "trades": 2705, "taker_buy_base": 197.273, "taker_buy_quote": 88562.3507 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 445.6, "high": 447.5, "low": 443.9, "close": 447.0, "volume": 239.927, "close_time": 1773187199999, "quote_volume": 107006.2411, "trades": 1223, "taker_buy_base": 83.58, "taker_buy_quote": 37289.8087 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 446.9, "high": 449.8, "low": 445.7, "close": 448.0, "volume": 348.07, "close_time": 1773201599999, "quote_volume": 155979.3983, "trades": 1509, "taker_buy_base": 170.201, "taker_buy_quote": 76296.0238 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 447.9, "high": 453.3, "low": 446.7, "close": 449.4, "volume": 352.412, "close_time": 1773215999999, "quote_volume": 158743.4079, "trades": 2014, "taker_buy_base": 194.302, "taker_buy_quote": 87559.9853 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 449.4, "high": 450.5, "low": 447.2, "close": 448.2, "volume": 377.467, "close_time": 1773230399999, "quote_volume": 169350.0009, "trades": 1875, "taker_buy_base": 210.935, "taker_buy_quote": 94660.9555 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 448.1, "high": 461.2, "low": 447.0, "close": 455.5, "volume": 1569.935, "close_time": 1773244799999, "quote_volume": 714301.1885, "trades": 5930, "taker_buy_base": 877.498, "taker_buy_quote": 399470.9628 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 455.6, "high": 459.1, "low": 455.0, "close": 457.9, "volume": 356.659, "close_time": 1773259199999, "quote_volume": 163015.8067, "trades": 2078, "taker_buy_base": 171.086, "taker_buy_quote": 78203.3645 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 457.8, "high": 460.7, "low": 454.8, "close": 455.2, "volume": 365.944, "close_time": 1773273599999, "quote_volume": 167415.7496, "trades": 1725, "taker_buy_base": 149.363, "taker_buy_quote": 68375.824 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 455.1, "high": 458.4, "low": 451.8, "close": 453.5, "volume": 493.256, "close_time": 1773287999999, "quote_volume": 224744.7681, "trades": 2145, "taker_buy_base": 267.018, "taker_buy_quote": 121674.1331 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 453.6, "high": 455.9, "low": 452.7, "close": 455.4, "volume": 369.169, "close_time": 1773302399999, "quote_volume": 167588.8003, "trades": 1235, "taker_buy_base": 229.128, "taker_buy_quote": 104032.6437 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 455.4, "high": 460.4, "low": 454.0, "close": 458.2, "volume": 418.934, "close_time": 1773316799999, "quote_volume": 191741.0512, "trades": 2129, "taker_buy_base": 201.485, "taker_buy_quote": 92232.5269 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 458.3, "high": 461.3, "low": 452.2, "close": 456.4, "volume": 594.741, "close_time": 1773331199999, "quote_volume": 271720.2304, "trades": 3076, "taker_buy_base": 268.369, "taker_buy_quote": 122712.4747 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 456.2, "high": 458.5, "low": 454.0, "close": 456.3, "volume": 393.064, "close_time": 1773345599999, "quote_volume": 179303.3843, "trades": 1986, "taker_buy_base": 211.549, "taker_buy_quote": 96526.6993 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 456.4, "high": 457.6, "low": 453.5, "close": 455.3, "volume": 352.667, "close_time": 1773359999999, "quote_volume": 160498.51, "trades": 1560, "taker_buy_base": 197.391, "taker_buy_quote": 89864.3806 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 455.1, "high": 475.8, "low": 454.8, "close": 468.0, "volume": 2614.676, "close_time": 1773374399999, "quote_volume": 1220214.1697, "trades": 8206, "taker_buy_base": 1430.103, "taker_buy_quote": 667567.0987 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 468.0, "high": 471.3, "low": 464.4, "close": 465.9, "volume": 551.837, "close_time": 1773388799999, "quote_volume": 257836.4696, "trades": 2505, "taker_buy_base": 304.591, "taker_buy_quote": 142380.6164 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 465.9, "high": 471.4, "low": 464.8, "close": 470.3, "volume": 715.559, "close_time": 1773403199999, "quote_volume": 335893.204, "trades": 3225, "taker_buy_base": 348.31, "taker_buy_quote": 163451.2994 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 470.2, "high": 474.3, "low": 463.0, "close": 463.7, "volume": 1643.97, "close_time": 1773417599999, "quote_volume": 771588.3685, "trades": 6337, "taker_buy_base": 823.213, "taker_buy_quote": 386619.763 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 463.6, "high": 465.8, "low": 461.6, "close": 463.3, "volume": 532.269, "close_time": 1773431999999, "quote_volume": 246911.7016, "trades": 2987, "taker_buy_base": 266.04, "taker_buy_quote": 123412.6792 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 463.2, "high": 464.9, "low": 459.8, "close": 460.9, "volume": 416.486, "close_time": 1773446399999, "quote_volume": 192671.2802, "trades": 1867, "taker_buy_base": 185.371, "taker_buy_quote": 85818.9999 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 460.8, "high": 461.9, "low": 457.7, "close": 461.2, "volume": 499.906, "close_time": 1773460799999, "quote_volume": 229881.3318, "trades": 2231, "taker_buy_base": 262.631, "taker_buy_quote": 120775.4355 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 461.3, "high": 463.1, "low": 456.6, "close": 459.5, "volume": 536.523, "close_time": 1773475199999, "quote_volume": 246952.449, "trades": 2652, "taker_buy_base": 271.701, "taker_buy_quote": 125111.5685 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 459.4, "high": 462.9, "low": 454.5, "close": 460.4, "volume": 714.257, "close_time": 1773489599999, "quote_volume": 327867.3777, "trades": 2548, "taker_buy_base": 474.089, "taker_buy_quote": 217614.3728 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 460.5, "high": 463.5, "low": 457.2, "close": 461.6, "volume": 906.78, "close_time": 1773503999999, "quote_volume": 416720.831, "trades": 2616, "taker_buy_base": 424.122, "taker_buy_quote": 195004.7082 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 461.6, "high": 463.9, "low": 461.4, "close": 463.8, "volume": 476.168, "close_time": 1773518399999, "quote_volume": 220392.0088, "trades": 1947, "taker_buy_base": 251.563, "taker_buy_quote": 116410.7324 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 463.8, "high": 468.5, "low": 462.8, "close": 467.6, "volume": 380.076, "close_time": 1773532799999, "quote_volume": 176872.4589, "trades": 1520, "taker_buy_base": 200.303, "taker_buy_quote": 93213.9351 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 467.7, "high": 468.9, "low": 460.9, "close": 465.2, "volume": 816.867, "close_time": 1773547199999, "quote_volume": 379456.9832, "trades": 2457, "taker_buy_base": 349.403, "taker_buy_quote": 162333.4413 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 465.3, "high": 467.0, "low": 463.6, "close": 464.6, "volume": 389.612, "close_time": 1773561599999, "quote_volume": 181295.3857, "trades": 1607, "taker_buy_base": 201.998, "taker_buy_quote": 93988.47 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 464.8, "high": 469.8, "low": 464.3, "close": 468.7, "volume": 419.412, "close_time": 1773575999999, "quote_volume": 196202.2907, "trades": 1811, "taker_buy_base": 225.634, "taker_buy_quote": 105550.8215 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 468.6, "high": 468.6, "low": 460.1, "close": 462.8, "volume": 872.903, "close_time": 1773590399999, "quote_volume": 404715.7777, "trades": 2847, "taker_buy_base": 371.12, "taker_buy_quote": 172075.8386 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 462.6, "high": 464.7, "low": 460.9, "close": 461.7, "volume": 368.82, "close_time": 1773604799999, "quote_volume": 170515.5733, "trades": 1562, "taker_buy_base": 189.644, "taker_buy_quote": 87681.0726 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 461.5, "high": 470.5, "low": 461.0, "close": 469.7, "volume": 1072.861, "close_time": 1773619199999, "quote_volume": 501169.7001, "trades": 3362, "taker_buy_base": 583.127, "taker_buy_quote": 272527.6724 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 469.9, "high": 475.7, "low": 465.3, "close": 471.6, "volume": 1116.872, "close_time": 1773633599999, "quote_volume": 524998.8356, "trades": 4388, "taker_buy_base": 577.177, "taker_buy_quote": 271216.8418 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 471.8, "high": 474.5, "low": 469.3, "close": 472.0, "volume": 1103.635, "close_time": 1773647999999, "quote_volume": 520933.205, "trades": 3878, "taker_buy_base": 552.929, "taker_buy_quote": 261081.6384 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 471.9, "high": 477.5, "low": 469.2, "close": 474.1, "volume": 944.029, "close_time": 1773662399999, "quote_volume": 446662.7804, "trades": 2767, "taker_buy_base": 503.993, "taker_buy_quote": 238565.7625 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 474.2, "high": 480.2, "low": 473.7, "close": 476.3, "volume": 1194.108, "close_time": 1773676799999, "quote_volume": 569322.3861, "trades": 4807, "taker_buy_base": 651.02, "taker_buy_quote": 310402.7505 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 476.2, "high": 482.2, "low": 475.8, "close": 479.9, "volume": 602.129, "close_time": 1773691199999, "quote_volume": 288468.4332, "trades": 2996, "taker_buy_base": 331.069, "taker_buy_quote": 158622.86 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 479.9, "high": 483.8, "low": 477.1, "close": 478.8, "volume": 626.016, "close_time": 1773705599999, "quote_volume": 301016.8856, "trades": 2955, "taker_buy_base": 321.569, "taker_buy_quote": 154673.9245 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 478.8, "high": 481.2, "low": 473.8, "close": 475.5, "volume": 701.202, "close_time": 1773719999999, "quote_volume": 335331.4183, "trades": 3344, "taker_buy_base": 334.961, "taker_buy_quote": 160327.8352 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 475.5, "high": 475.9, "low": 471.4, "close": 473.7, "volume": 681.791, "close_time": 1773734399999, "quote_volume": 323142.0578, "trades": 3104, "taker_buy_base": 346.477, "taker_buy_quote": 164315.2009 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 473.9, "high": 476.0, "low": 472.1, "close": 475.1, "volume": 552.968, "close_time": 1773748799999, "quote_volume": 262044.381, "trades": 1894, "taker_buy_base": 246.538, "taker_buy_quote": 116879.3881 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 475.0, "high": 477.9, "low": 471.1, "close": 472.8, "volume": 585.629, "close_time": 1773763199999, "quote_volume": 277543.1027, "trades": 2497, "taker_buy_base": 294.866, "taker_buy_quote": 139850.661 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 472.9, "high": 477.3, "low": 472.1, "close": 474.2, "volume": 341.953, "close_time": 1773777599999, "quote_volume": 162552.0633, "trades": 1411, "taker_buy_base": 202.586, "taker_buy_quote": 96335.9918 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 474.4, "high": 476.5, "low": 470.4, "close": 470.7, "volume": 362.5, "close_time": 1773791999999, "quote_volume": 171826.3561, "trades": 1512, "taker_buy_base": 177.48, "taker_buy_quote": 84152.6111 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 470.8, "high": 472.8, "low": 469.8, "close": 470.9, "volume": 702.881, "close_time": 1773806399999, "quote_volume": 331143.7161, "trades": 2207, "taker_buy_base": 416.602, "taker_buy_quote": 196263.0587 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 470.9, "high": 472.9, "low": 469.4, "close": 470.2, "volume": 574.665, "close_time": 1773820799999, "quote_volume": 270670.4205, "trades": 2119, "taker_buy_base": 322.942, "taker_buy_quote": 152105.9822 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 470.3, "high": 471.7, "low": 462.1, "close": 462.7, "volume": 692.671, "close_time": 1773835199999, "quote_volume": 323971.5229, "trades": 2602, "taker_buy_base": 341.96, "taker_buy_quote": 159921.5954 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 462.5, "high": 462.5, "low": 446.7, "close": 448.7, "volume": 1146.064, "close_time": 1773849599999, "quote_volume": 520320.6474, "trades": 4154, "taker_buy_base": 501.865, "taker_buy_quote": 228083.0871 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 448.5, "high": 456.4, "low": 446.8, "close": 452.3, "volume": 829.374, "close_time": 1773863999999, "quote_volume": 375342.6796, "trades": 2685, "taker_buy_base": 480.302, "taker_buy_quote": 217269.7941 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 452.2, "high": 458.3, "low": 451.2, "close": 457.0, "volume": 455.499, "close_time": 1773878399999, "quote_volume": 207467.7692, "trades": 1495, "taker_buy_base": 178.658, "taker_buy_quote": 81296.7696 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 457.0, "high": 460.4, "low": 454.0, "close": 457.3, "volume": 454.268, "close_time": 1773892799999, "quote_volume": 207502.8426, "trades": 1727, "taker_buy_base": 207.044, "taker_buy_quote": 94568.0426 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 457.1, "high": 459.0, "low": 449.9, "close": 456.4, "volume": 1040.698, "close_time": 1773907199999, "quote_volume": 474398.1978, "trades": 3524, "taker_buy_base": 582.271, "taker_buy_quote": 265363.6342 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 456.5, "high": 460.6, "low": 454.4, "close": 455.7, "volume": 539.427, "close_time": 1773921599999, "quote_volume": 246743.2135, "trades": 1850, "taker_buy_base": 335.078, "taker_buy_quote": 153228.3668 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 455.6, "high": 459.4, "low": 452.2, "close": 453.8, "volume": 768.132, "close_time": 1773935999999, "quote_volume": 349716.5769, "trades": 3543, "taker_buy_base": 386.677, "taker_buy_quote": 176058.9616 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 453.7, "high": 458.3, "low": 451.9, "close": 456.6, "volume": 450.379, "close_time": 1773950399999, "quote_volume": 205058.6006, "trades": 2455, "taker_buy_base": 261.727, "taker_buy_quote": 119122.2717 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 456.4, "high": 458.6, "low": 453.6, "close": 455.7, "volume": 308.076, "close_time": 1773964799999, "quote_volume": 140387.5583, "trades": 1351, "taker_buy_base": 132.649, "taker_buy_quote": 60498.6153 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 455.7, "high": 465.2, "low": 455.2, "close": 464.6, "volume": 988.989, "close_time": 1773979199999, "quote_volume": 455233.0657, "trades": 3137, "taker_buy_base": 574.44, "taker_buy_quote": 264544.7748 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 464.5, "high": 468.0, "low": 460.6, "close": 467.0, "volume": 725.731, "close_time": 1773993599999, "quote_volume": 336915.5305, "trades": 2087, "taker_buy_base": 364.249, "taker_buy_quote": 169097.1343 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 467.2, "high": 470.9, "low": 458.4, "close": 467.5, "volume": 1492.136, "close_time": 1774007999999, "quote_volume": 694703.7537, "trades": 3830, "taker_buy_base": 822.463, "taker_buy_quote": 383348.3165 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 467.6, "high": 472.1, "low": 464.2, "close": 469.0, "volume": 1481.389, "close_time": 1774022399999, "quote_volume": 693477.0864, "trades": 3716, "taker_buy_base": 615.263, "taker_buy_quote": 287949.6854 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 469.1, "high": 470.0, "low": 464.5, "close": 468.8, "volume": 480.275, "close_time": 1774036799999, "quote_volume": 224341.0319, "trades": 2084, "taker_buy_base": 248.99, "taker_buy_quote": 116329.6242 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 468.9, "high": 475.0, "low": 465.2, "close": 474.5, "volume": 658.565, "close_time": 1774051199999, "quote_volume": 310485.0352, "trades": 2686, "taker_buy_base": 326.869, "taker_buy_quote": 154017.1962 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 474.4, "high": 477.0, "low": 469.9, "close": 470.8, "volume": 591.652, "close_time": 1774065599999, "quote_volume": 279608.0004, "trades": 2317, "taker_buy_base": 291.426, "taker_buy_quote": 137715.6423 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 470.7, "high": 472.1, "low": 465.6, "close": 468.1, "volume": 878.265, "close_time": 1774079999999, "quote_volume": 411712.7282, "trades": 2428, "taker_buy_base": 327.002, "taker_buy_quote": 153377.8508 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 468.2, "high": 470.2, "low": 466.5, "close": 468.0, "volume": 314.57, "close_time": 1774094399999, "quote_volume": 147423.765, "trades": 1098, "taker_buy_base": 154.701, "taker_buy_quote": 72498.0118 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 467.9, "high": 470.2, "low": 465.8, "close": 466.1, "volume": 487.115, "close_time": 1774108799999, "quote_volume": 228111.8595, "trades": 1679, "taker_buy_base": 229.245, "taker_buy_quote": 107364.279 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 466.1, "high": 469.9, "low": 465.5, "close": 467.8, "volume": 436.653, "close_time": 1774123199999, "quote_volume": 204037.0265, "trades": 1522, "taker_buy_base": 214.163, "taker_buy_quote": 100090.0347 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 467.8, "high": 469.3, "low": 459.7, "close": 462.5, "volume": 573.735, "close_time": 1774137599999, "quote_volume": 266909.6599, "trades": 2053, "taker_buy_base": 309.992, "taker_buy_quote": 144230.0289 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 462.3, "high": 469.2, "low": 457.5, "close": 464.5, "volume": 1585.222, "close_time": 1774151999999, "quote_volume": 731952.3917, "trades": 4345, "taker_buy_base": 996.908, "taker_buy_quote": 460224.7665 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 464.5, "high": 469.1, "low": 464.3, "close": 464.8, "volume": 580.394, "close_time": 1774166399999, "quote_volume": 271077.4633, "trades": 2089, "taker_buy_base": 285.001, "taker_buy_quote": 133131.9558 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 464.6, "high": 468.6, "low": 463.1, "close": 465.1, "volume": 812.529, "close_time": 1774180799999, "quote_volume": 378906.0237, "trades": 2428, "taker_buy_base": 406.597, "taker_buy_quote": 189613.0449 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 465.2, "high": 470.0, "low": 465.1, "close": 468.8, "volume": 708.788, "close_time": 1774195199999, "quote_volume": 331781.4064, "trades": 2204, "taker_buy_base": 410.432, "taker_buy_quote": 192166.7454 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 468.8, "high": 469.3, "low": 465.1, "close": 465.6, "volume": 310.992, "close_time": 1774209599999, "quote_volume": 145274.6769, "trades": 1232, "taker_buy_base": 146.774, "taker_buy_quote": 68561.6238 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 465.6, "high": 471.7, "low": 460.9, "close": 467.4, "volume": 1008.072, "close_time": 1774223999999, "quote_volume": 470151.9922, "trades": 2846, "taker_buy_base": 496.147, "taker_buy_quote": 231523.9137 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 467.4, "high": 472.9, "low": 463.9, "close": 468.5, "volume": 842.384, "close_time": 1774238399999, "quote_volume": 395252.4753, "trades": 3152, "taker_buy_base": 415.496, "taker_buy_quote": 194997.0389 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 468.5, "high": 469.1, "low": 462.8, "close": 466.3, "volume": 633.81, "close_time": 1774252799999, "quote_volume": 295461.4141, "trades": 2418, "taker_buy_base": 344.695, "taker_buy_quote": 160702.4462 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 466.4, "high": 485.9, "low": 464.3, "close": 475.9, "volume": 2357.9, "close_time": 1774267199999, "quote_volume": 1124851.516, "trades": 7793, "taker_buy_base": 1204.408, "taker_buy_quote": 574594.6564 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 476.0, "high": 484.3, "low": 474.4, "close": 478.0, "volume": 1413.481, "close_time": 1774281599999, "quote_volume": 678307.5514, "trades": 5432, "taker_buy_base": 791.389, "taker_buy_quote": 379874.4486 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 478.2, "high": 480.6, "low": 475.4, "close": 476.8, "volume": 681.904, "close_time": 1774295999999, "quote_volume": 326168.5819, "trades": 2864, "taker_buy_base": 326.705, "taker_buy_quote": 156232.2449 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 476.7, "high": 480.0, "low": 475.8, "close": 478.0, "volume": 458.049, "close_time": 1774310399999, "quote_volume": 218742.6508, "trades": 1710, "taker_buy_base": 275.575, "taker_buy_quote": 131596.8095 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 477.9, "high": 478.6, "low": 471.1, "close": 473.9, "volume": 949.229, "close_time": 1774324799999, "quote_volume": 450178.6961, "trades": 3153, "taker_buy_base": 445.049, "taker_buy_quote": 211164.7908 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 473.9, "high": 477.2, "low": 472.3, "close": 476.8, "volume": 600.375, "close_time": 1774339199999, "quote_volume": 285200.0737, "trades": 2307, "taker_buy_base": 351.769, "taker_buy_quote": 167149.0857 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 476.8, "high": 480.0, "low": 468.6, "close": 473.2, "volume": 1096.17, "close_time": 1774353599999, "quote_volume": 519061.9514, "trades": 3869, "taker_buy_base": 486.502, "taker_buy_quote": 230448.9956 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 473.3, "high": 474.8, "low": 469.7, "close": 474.2, "volume": 553.129, "close_time": 1774367999999, "quote_volume": 261108.9876, "trades": 2313, "taker_buy_base": 249.289, "taker_buy_quote": 117677.3034 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 474.1, "high": 475.3, "low": 471.1, "close": 473.9, "volume": 359.974, "close_time": 1774382399999, "quote_volume": 170558.2465, "trades": 1564, "taker_buy_base": 183.169, "taker_buy_quote": 86821.5798 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 473.9, "high": 478.4, "low": 472.9, "close": 477.2, "volume": 418.963, "close_time": 1774396799999, "quote_volume": 199796.2092, "trades": 1588, "taker_buy_base": 259.026, "taker_buy_quote": 123545.3318 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 477.3, "high": 479.1, "low": 476.2, "close": 479.1, "volume": 616.885, "close_time": 1774411199999, "quote_volume": 294611.9991, "trades": 2438, "taker_buy_base": 366.044, "taker_buy_quote": 174842.0277 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 479.0, "high": 480.0, "low": 474.9, "close": 478.3, "volume": 545.062, "close_time": 1774425599999, "quote_volume": 260391.0201, "trades": 1814, "taker_buy_base": 260.073, "taker_buy_quote": 124321.6303 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 478.3, "high": 480.1, "low": 477.1, "close": 477.7, "volume": 541.366, "close_time": 1774439999999, "quote_volume": 259166.1239, "trades": 1950, "taker_buy_base": 315.426, "taker_buy_quote": 151010.1205 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 477.7, "high": 478.7, "low": 473.4, "close": 476.5, "volume": 634.589, "close_time": 1774454399999, "quote_volume": 302423.8549, "trades": 2731, "taker_buy_base": 313.893, "taker_buy_quote": 149623.1382 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 476.5, "high": 479.2, "low": 473.6, "close": 473.9, "volume": 340.649, "close_time": 1774468799999, "quote_volume": 162286.9028, "trades": 1725, "taker_buy_base": 181.955, "taker_buy_quote": 86688.3713 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 474.0, "high": 474.7, "low": 471.3, "close": 473.6, "volume": 968.606, "close_time": 1774483199999, "quote_volume": 458286.0524, "trades": 3810, "taker_buy_base": 509.779, "taker_buy_quote": 241254.3265 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 473.5, "high": 474.1, "low": 470.0, "close": 470.6, "volume": 545.438, "close_time": 1774497599999, "quote_volume": 257476.0659, "trades": 2077, "taker_buy_base": 304.118, "taker_buy_quote": 143572.3835 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 470.4, "high": 473.7, "low": 464.7, "close": 466.8, "volume": 872.98, "close_time": 1774511999999, "quote_volume": 408813.8451, "trades": 2985, "taker_buy_base": 401.721, "taker_buy_quote": 188254.6276 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 466.7, "high": 468.5, "low": 461.1, "close": 461.7, "volume": 522.797, "close_time": 1774526399999, "quote_volume": 242722.1502, "trades": 1992, "taker_buy_base": 270.459, "taker_buy_quote": 125510.8028 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 461.8, "high": 465.1, "low": 461.0, "close": 461.6, "volume": 524.824, "close_time": 1774540799999, "quote_volume": 243030.6967, "trades": 2128, "taker_buy_base": 283.26, "taker_buy_quote": 131153.6707 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 461.7, "high": 464.6, "low": 458.4, "close": 459.7, "volume": 539.245, "close_time": 1774555199999, "quote_volume": 248919.4394, "trades": 1863, "taker_buy_base": 296.744, "taker_buy_quote": 137073.0503 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 459.8, "high": 464.3, "low": 459.4, "close": 462.0, "volume": 1163.495, "close_time": 1774569599999, "quote_volume": 537790.7243, "trades": 4440, "taker_buy_base": 556.337, "taker_buy_quote": 257165.6665 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 461.9, "high": 465.9, "low": 461.6, "close": 463.8, "volume": 1540.652, "close_time": 1774583999999, "quote_volume": 714539.3219, "trades": 6305, "taker_buy_base": 821.341, "taker_buy_quote": 380956.3034 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 463.7, "high": 473.8, "low": 458.1, "close": 458.7, "volume": 2230.81, "close_time": 1774598399999, "quote_volume": 1041616.3513, "trades": 6931, "taker_buy_base": 1239.805, "taker_buy_quote": 579152.6738 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 458.8, "high": 468.2, "low": 458.7, "close": 461.7, "volume": 1418.905, "close_time": 1774612799999, "quote_volume": 658543.8895, "trades": 5843, "taker_buy_base": 696.355, "taker_buy_quote": 323180.9104 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 461.8, "high": 469.5, "low": 460.3, "close": 466.8, "volume": 1569.553, "close_time": 1774627199999, "quote_volume": 728494.7291, "trades": 6531, "taker_buy_base": 812.108, "taker_buy_quote": 377016.0334 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 466.8, "high": 471.4, "low": 463.8, "close": 466.0, "volume": 922.114, "close_time": 1774641599999, "quote_volume": 431033.7975, "trades": 2856, "taker_buy_base": 622.729, "taker_buy_quote": 291185.6739 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 465.9, "high": 472.8, "low": 465.8, "close": 472.7, "volume": 408.068, "close_time": 1774655999999, "quote_volume": 191932.046, "trades": 1705, "taker_buy_base": 223.169, "taker_buy_quote": 104942.327 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 472.7, "high": 477.2, "low": 471.6, "close": 474.8, "volume": 1823.659, "close_time": 1774670399999, "quote_volume": 865458.2948, "trades": 6819, "taker_buy_base": 1017.573, "taker_buy_quote": 482970.3653 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 474.9, "high": 479.9, "low": 470.7, "close": 479.6, "volume": 1377.278, "close_time": 1774684799999, "quote_volume": 653996.3113, "trades": 4919, "taker_buy_base": 769.874, "taker_buy_quote": 365597.2716 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 479.6, "high": 479.9, "low": 474.2, "close": 477.8, "volume": 1179.634, "close_time": 1774699199999, "quote_volume": 562974.8831, "trades": 4573, "taker_buy_base": 661.58, "taker_buy_quote": 315724.1956 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 477.8, "high": 483.6, "low": 476.1, "close": 482.6, "volume": 1421.684, "close_time": 1774713599999, "quote_volume": 682355.5933, "trades": 5238, "taker_buy_base": 803.033, "taker_buy_quote": 385457.4601 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 482.4, "high": 483.9, "low": 481.2, "close": 482.5, "volume": 1393.908, "close_time": 1774727999999, "quote_volume": 673115.7354, "trades": 5417, "taker_buy_base": 771.61, "taker_buy_quote": 372639.9114 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 482.5, "high": 483.4, "low": 478.1, "close": 481.0, "volume": 1021.512, "close_time": 1774742399999, "quote_volume": 492342.9275, "trades": 3400, "taker_buy_base": 502.952, "taker_buy_quote": 242483.017 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 481.0, "high": 484.4, "low": 480.6, "close": 483.7, "volume": 784.149, "close_time": 1774756799999, "quote_volume": 378443.9358, "trades": 2660, "taker_buy_base": 412.343, "taker_buy_quote": 199031.3093 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 483.6, "high": 484.3, "low": 481.4, "close": 482.7, "volume": 277.291, "close_time": 1774771199999, "quote_volume": 133941.3927, "trades": 994, "taker_buy_base": 135.317, "taker_buy_quote": 65400.8322 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 482.6, "high": 483.9, "low": 480.7, "close": 482.5, "volume": 315.468, "close_time": 1774785599999, "quote_volume": 152180.7323, "trades": 1089, "taker_buy_base": 178.268, "taker_buy_quote": 86007.1316 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 482.4, "high": 482.7, "low": 457.3, "close": 458.9, "volume": 4342.511, "close_time": 1774799999999, "quote_volume": 2020785.7495, "trades": 9806, "taker_buy_base": 2023.871, "taker_buy_quote": 939553.096 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 458.8, "high": 458.8, "low": 449.2, "close": 454.2, "volume": 1298.992, "close_time": 1774814399999, "quote_volume": 588511.0681, "trades": 4171, "taker_buy_base": 690.839, "taker_buy_quote": 313004.1974 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 454.2, "high": 455.2, "low": 446.6, "close": 452.4, "volume": 929.951, "close_time": 1774828799999, "quote_volume": 419786.0958, "trades": 3331, "taker_buy_base": 513.465, "taker_buy_quote": 231818.3546 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 452.6, "high": 459.5, "low": 450.5, "close": 456.6, "volume": 1080.296, "close_time": 1774843199999, "quote_volume": 491928.9299, "trades": 4510, "taker_buy_base": 565.021, "taker_buy_quote": 257285.0353 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 456.6, "high": 456.8, "low": 451.6, "close": 453.0, "volume": 1020.265, "close_time": 1774857599999, "quote_volume": 463604.0092, "trades": 3472, "taker_buy_base": 581.522, "taker_buy_quote": 264337.5594 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 453.0, "high": 457.9, "low": 452.3, "close": 456.2, "volume": 904.201, "close_time": 1774871999999, "quote_volume": 410843.647, "trades": 3390, "taker_buy_base": 440.777, "taker_buy_quote": 200324.2026 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 456.2, "high": 465.9, "low": 455.4, "close": 464.9, "volume": 1058.703, "close_time": 1774886399999, "quote_volume": 486257.9286, "trades": 3747, "taker_buy_base": 507.0, "taker_buy_quote": 232866.2197 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 464.7, "high": 467.1, "low": 456.6, "close": 459.1, "volume": 669.955, "close_time": 1774900799999, "quote_volume": 310537.1667, "trades": 2559, "taker_buy_base": 312.288, "taker_buy_quote": 144803.9655 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 459.2, "high": 462.5, "low": 457.2, "close": 460.1, "volume": 698.752, "close_time": 1774915199999, "quote_volume": 321212.4572, "trades": 2527, "taker_buy_base": 440.226, "taker_buy_quote": 202424.2371 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 460.2, "high": 468.1, "low": 459.9, "close": 466.5, "volume": 917.872, "close_time": 1774929599999, "quote_volume": 426380.1119, "trades": 3393, "taker_buy_base": 493.959, "taker_buy_quote": 229530.3251 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 466.6, "high": 470.1, "low": 464.8, "close": 469.9, "volume": 896.04, "close_time": 1774943999999, "quote_volume": 419096.1914, "trades": 2579, "taker_buy_base": 579.843, "taker_buy_quote": 271274.1922 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 469.6, "high": 471.9, "low": 464.2, "close": 467.0, "volume": 872.24, "close_time": 1774958399999, "quote_volume": 407656.4815, "trades": 3325, "taker_buy_base": 493.421, "taker_buy_quote": 230620.4809 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 467.0, "high": 475.2, "low": 464.9, "close": 469.6, "volume": 940.714, "close_time": 1774972799999, "quote_volume": 441919.2077, "trades": 3542, "taker_buy_base": 527.73, "taker_buy_quote": 247877.0921 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 469.5, "high": 477.5, "low": 469.1, "close": 470.5, "volume": 961.282, "close_time": 1774987199999, "quote_volume": 454994.0454, "trades": 3789, "taker_buy_base": 560.597, "taker_buy_quote": 265332.2433 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 470.6, "high": 471.8, "low": 463.4, "close": 466.3, "volume": 963.377, "close_time": 1775001599999, "quote_volume": 450560.5328, "trades": 2599, "taker_buy_base": 445.506, "taker_buy_quote": 208256.4746 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 466.3, "high": 466.4, "low": 460.0, "close": 462.7, "volume": 918.19, "close_time": 1775015999999, "quote_volume": 424926.9348, "trades": 3035, "taker_buy_base": 492.395, "taker_buy_quote": 227838.2031 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 462.8, "high": 465.9, "low": 459.9, "close": 460.5, "volume": 1117.175, "close_time": 1775030399999, "quote_volume": 517352.9113, "trades": 3654, "taker_buy_base": 588.086, "taker_buy_quote": 272431.6033 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 460.5, "high": 463.6, "low": 458.0, "close": 462.4, "volume": 778.901, "close_time": 1775044799999, "quote_volume": 359146.5179, "trades": 2934, "taker_buy_base": 427.801, "taker_buy_quote": 197303.6496 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 462.3, "high": 462.9, "low": 457.6, "close": 459.0, "volume": 1403.692, "close_time": 1775059199999, "quote_volume": 645616.2673, "trades": 3885, "taker_buy_base": 730.646, "taker_buy_quote": 336068.3829 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 459.0, "high": 460.8, "low": 455.5, "close": 455.5, "volume": 1130.75, "close_time": 1775073599999, "quote_volume": 518747.7897, "trades": 3263, "taker_buy_base": 496.629, "taker_buy_quote": 227830.4937 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 455.5, "high": 456.0, "low": 453.8, "close": 455.1, "volume": 938.622, "close_time": 1775087999999, "quote_volume": 426661.2684, "trades": 2887, "taker_buy_base": 476.891, "taker_buy_quote": 216783.1846 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 455.1, "high": 455.6, "low": 444.9, "close": 445.1, "volume": 1446.35, "close_time": 1775102399999, "quote_volume": 650776.1406, "trades": 3991, "taker_buy_base": 708.148, "taker_buy_quote": 318670.6294 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 445.0, "high": 446.0, "low": 439.8, "close": 441.5, "volume": 1055.291, "close_time": 1775116799999, "quote_volume": 467023.9505, "trades": 3186, "taker_buy_base": 493.171, "taker_buy_quote": 218234.6945 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 441.5, "high": 445.9, "low": 441.4, "close": 444.1, "volume": 697.549, "close_time": 1775131199999, "quote_volume": 309881.9372, "trades": 1989, "taker_buy_base": 360.548, "taker_buy_quote": 160172.7131 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 444.1, "high": 448.8, "low": 441.1, "close": 442.7, "volume": 866.189, "close_time": 1775145599999, "quote_volume": 384814.7657, "trades": 2682, "taker_buy_base": 461.393, "taker_buy_quote": 204976.4417 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 442.7, "high": 445.3, "low": 439.6, "close": 442.5, "volume": 801.37, "close_time": 1775159999999, "quote_volume": 354388.0168, "trades": 2011, "taker_buy_base": 364.58, "taker_buy_quote": 161256.4273 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 442.6, "high": 445.5, "low": 441.6, "close": 444.3, "volume": 383.69, "close_time": 1775174399999, "quote_volume": 170350.1515, "trades": 1267, "taker_buy_base": 195.863, "taker_buy_quote": 86961.7137 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 444.3, "high": 445.6, "low": 442.5, "close": 444.8, "volume": 682.547, "close_time": 1775188799999, "quote_volume": 303228.694, "trades": 1950, "taker_buy_base": 347.744, "taker_buy_quote": 154514.9682 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 444.8, "high": 446.6, "low": 443.7, "close": 445.0, "volume": 580.512, "close_time": 1775203199999, "quote_volume": 258201.2533, "trades": 1806, "taker_buy_base": 350.253, "taker_buy_quote": 155791.4557 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 444.9, "high": 445.6, "low": 441.1, "close": 443.6, "volume": 671.904, "close_time": 1775217599999, "quote_volume": 297727.7437, "trades": 2042, "taker_buy_base": 370.191, "taker_buy_quote": 164049.8197 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 443.5, "high": 446.0, "low": 440.1, "close": 440.6, "volume": 632.081, "close_time": 1775231999999, "quote_volume": 279733.1116, "trades": 1677, "taker_buy_base": 348.735, "taker_buy_quote": 154386.6061 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 440.7, "high": 442.9, "low": 439.7, "close": 442.0, "volume": 560.581, "close_time": 1775246399999, "quote_volume": 247622.4391, "trades": 1507, "taker_buy_base": 304.895, "taker_buy_quote": 134687.5176 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 442.0, "high": 444.5, "low": 441.6, "close": 443.1, "volume": 860.853, "close_time": 1775260799999, "quote_volume": 381382.4015, "trades": 2705, "taker_buy_base": 466.513, "taker_buy_quote": 206688.0418 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 443.1, "high": 444.2, "low": 442.0, "close": 443.5, "volume": 683.396, "close_time": 1775275199999, "quote_volume": 302732.6487, "trades": 2281, "taker_buy_base": 358.041, "taker_buy_quote": 158616.3823 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 443.6, "high": 444.3, "low": 442.4, "close": 442.8, "volume": 575.206, "close_time": 1775289599999, "quote_volume": 255221.3919, "trades": 2051, "taker_buy_base": 289.642, "taker_buy_quote": 128520.619 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 442.8, "high": 444.2, "low": 441.9, "close": 442.7, "volume": 729.273, "close_time": 1775303999999, "quote_volume": 322942.425, "trades": 2421, "taker_buy_base": 380.743, "taker_buy_quote": 168597.8955 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 442.6, "high": 445.2, "low": 442.3, "close": 442.7, "volume": 585.383, "close_time": 1775318399999, "quote_volume": 259504.2804, "trades": 1764, "taker_buy_base": 297.705, "taker_buy_quote": 132005.7114 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 442.7, "high": 443.1, "low": 441.0, "close": 441.1, "volume": 288.877, "close_time": 1775332799999, "quote_volume": 127693.9577, "trades": 977, "taker_buy_base": 147.103, "taker_buy_quote": 65044.775 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 441.2, "high": 443.1, "low": 440.9, "close": 441.2, "volume": 838.206, "close_time": 1775347199999, "quote_volume": 370483.0584, "trades": 2752, "taker_buy_base": 425.373, "taker_buy_quote": 188037.8024 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 441.2, "high": 442.4, "low": 440.0, "close": 440.2, "volume": 825.955, "close_time": 1775361599999, "quote_volume": 364152.3409, "trades": 2335, "taker_buy_base": 408.035, "taker_buy_quote": 179893.7981 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 440.3, "high": 440.6, "low": 434.3, "close": 435.5, "volume": 1195.01, "close_time": 1775375999999, "quote_volume": 521545.5266, "trades": 2794, "taker_buy_base": 536.904, "taker_buy_quote": 234306.7737 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 435.4, "high": 436.5, "low": 432.6, "close": 433.0, "volume": 750.582, "close_time": 1775390399999, "quote_volume": 326627.1062, "trades": 2580, "taker_buy_base": 419.6, "taker_buy_quote": 182548.2135 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 433.1, "high": 433.3, "low": 420.5, "close": 421.3, "volume": 1997.955, "close_time": 1775404799999, "quote_volume": 849457.8768, "trades": 5170, "taker_buy_base": 1140.148, "taker_buy_quote": 484709.1405 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 421.2, "high": 428.2, "low": 420.9, "close": 425.4, "volume": 1394.452, "close_time": 1775419199999, "quote_volume": 593704.5085, "trades": 3771, "taker_buy_base": 729.505, "taker_buy_quote": 310714.1301 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 425.6, "high": 429.1, "low": 421.6, "close": 428.7, "volume": 2079.541, "close_time": 1775433599999, "quote_volume": 883842.0397, "trades": 5364, "taker_buy_base": 1005.495, "taker_buy_quote": 427655.077 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 428.7, "high": 435.3, "low": 428.7, "close": 432.9, "volume": 2280.319, "close_time": 1775447999999, "quote_volume": 986038.8768, "trades": 7741, "taker_buy_base": 1247.261, "taker_buy_quote": 539483.1796 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 433.1, "high": 437.2, "low": 432.4, "close": 436.2, "volume": 1938.955, "close_time": 1775462399999, "quote_volume": 843358.5135, "trades": 6215, "taker_buy_base": 1071.316, "taker_buy_quote": 466018.9758 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 436.3, "high": 440.8, "low": 436.1, "close": 439.2, "volume": 2062.822, "close_time": 1775476799999, "quote_volume": 904060.7699, "trades": 5777, "taker_buy_base": 1123.124, "taker_buy_quote": 492384.7712 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 439.4, "high": 440.2, "low": 436.8, "close": 438.6, "volume": 1500.794, "close_time": 1775491199999, "quote_volume": 657935.0612, "trades": 4862, "taker_buy_base": 723.855, "taker_buy_quote": 317349.1817 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 438.6, "high": 439.0, "low": 435.7, "close": 436.7, "volume": 1038.895, "close_time": 1775505599999, "quote_volume": 454369.2153, "trades": 3529, "taker_buy_base": 531.256, "taker_buy_quote": 232393.6149 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 436.7, "high": 439.2, "low": 432.6, "close": 435.2, "volume": 1312.637, "close_time": 1775519999999, "quote_volume": 573504.6825, "trades": 4071, "taker_buy_base": 653.111, "taker_buy_quote": 285579.8462 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 435.1, "high": 438.1, "low": 430.9, "close": 432.5, "volume": 792.41, "close_time": 1775534399999, "quote_volume": 343660.6305, "trades": 2190, "taker_buy_base": 401.542, "taker_buy_quote": 174200.5211 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 432.4, "high": 433.6, "low": 430.1, "close": 431.1, "volume": 463.237, "close_time": 1775548799999, "quote_volume": 200058.086, "trades": 1414, "taker_buy_base": 244.351, "taker_buy_quote": 105532.9801 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 431.1, "high": 434.9, "low": 430.7, "close": 432.5, "volume": 732.607, "close_time": 1775563199999, "quote_volume": 317010.3408, "trades": 2070, "taker_buy_base": 362.806, "taker_buy_quote": 157019.7132 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 432.5, "high": 435.1, "low": 430.2, "close": 433.2, "volume": 1196.681, "close_time": 1775577599999, "quote_volume": 517763.7218, "trades": 3523, "taker_buy_base": 564.497, "taker_buy_quote": 244322.9245 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 433.1, "high": 436.0, "low": 432.4, "close": 435.6, "volume": 402.502, "close_time": 1775591999999, "quote_volume": 174707.2358, "trades": 1255, "taker_buy_base": 214.194, "taker_buy_quote": 92989.935 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 435.6, "high": 448.3, "low": 435.6, "close": 446.0, "volume": 1699.993, "close_time": 1775606399999, "quote_volume": 752935.4119, "trades": 3897, "taker_buy_base": 931.395, "taker_buy_quote": 412547.4848 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 445.9, "high": 446.6, "low": 441.9, "close": 443.1, "volume": 610.521, "close_time": 1775620799999, "quote_volume": 270811.4145, "trades": 1810, "taker_buy_base": 277.345, "taker_buy_quote": 123060.6303 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 443.2, "high": 445.9, "low": 442.7, "close": 444.1, "volume": 460.441, "close_time": 1775635199999, "quote_volume": 204418.2249, "trades": 1131, "taker_buy_base": 262.079, "taker_buy_quote": 116382.2659 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 444.0, "high": 447.6, "low": 444.0, "close": 445.8, "volume": 360.617, "close_time": 1775649599999, "quote_volume": 160761.3945, "trades": 1270, "taker_buy_base": 157.617, "taker_buy_quote": 70277.1233 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 445.8, "high": 449.9, "low": 442.2, "close": 445.0, "volume": 704.899, "close_time": 1775663999999, "quote_volume": 314899.0069, "trades": 2043, "taker_buy_base": 357.879, "taker_buy_quote": 160087.7106 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 445.0, "high": 446.2, "low": 442.2, "close": 442.7, "volume": 435.732, "close_time": 1775678399999, "quote_volume": 193554.2897, "trades": 1109, "taker_buy_base": 210.154, "taker_buy_quote": 93378.5858 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 442.7, "high": 444.3, "low": 440.2, "close": 441.4, "volume": 283.296, "close_time": 1775692799999, "quote_volume": 125271.2524, "trades": 837, "taker_buy_base": 128.563, "taker_buy_quote": 56878.886 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 441.3, "high": 442.1, "low": 439.9, "close": 440.9, "volume": 398.755, "close_time": 1775707199999, "quote_volume": 175771.339, "trades": 1082, "taker_buy_base": 165.066, "taker_buy_quote": 72789.3893 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 441.0, "high": 445.8, "low": 438.7, "close": 443.8, "volume": 865.546, "close_time": 1775721599999, "quote_volume": 382695.4119, "trades": 2515, "taker_buy_base": 488.75, "taker_buy_quote": 216167.7586 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 443.8, "high": 444.5, "low": 440.3, "close": 441.0, "volume": 364.997, "close_time": 1775735999999, "quote_volume": 161477.4423, "trades": 918, "taker_buy_base": 178.807, "taker_buy_quote": 79110.5596 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 441.1, "high": 442.1, "low": 433.3, "close": 441.3, "volume": 1293.785, "close_time": 1775750399999, "quote_volume": 565394.2699, "trades": 2780, "taker_buy_base": 632.423, "taker_buy_quote": 276381.7427 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 441.4, "high": 446.7, "low": 440.5, "close": 445.0, "volume": 662.872, "close_time": 1775764799999, "quote_volume": 294073.7781, "trades": 1779, "taker_buy_base": 374.188, "taker_buy_quote": 166044.0771 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 445.0, "high": 446.8, "low": 442.7, "close": 443.2, "volume": 563.938, "close_time": 1775779199999, "quote_volume": 250616.5746, "trades": 1561, "taker_buy_base": 295.339, "taker_buy_quote": 131240.9362 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 443.0, "high": 446.3, "low": 442.3, "close": 443.4, "volume": 397.16, "close_time": 1775793599999, "quote_volume": 176413.2945, "trades": 1127, "taker_buy_base": 219.003, "taker_buy_quote": 97296.2066 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 443.4, "high": 443.9, "low": 437.2, "close": 437.2, "volume": 368.392, "close_time": 1775807999999, "quote_volume": 162338.2334, "trades": 1044, "taker_buy_base": 163.903, "taker_buy_quote": 72226.7234 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 437.4, "high": 442.7, "low": 434.5, "close": 442.5, "volume": 556.641, "close_time": 1775822399999, "quote_volume": 243697.6716, "trades": 1356, "taker_buy_base": 233.51, "taker_buy_quote": 102284.8129 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 442.6, "high": 445.4, "low": 441.0, "close": 442.9, "volume": 674.94, "close_time": 1775836799999, "quote_volume": 299201.9009, "trades": 1711, "taker_buy_base": 391.76, "taker_buy_quote": 173673.246 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 443.0, "high": 447.0, "low": 442.9, "close": 446.1, "volume": 306.515, "close_time": 1775851199999, "quote_volume": 136450.9519, "trades": 894, "taker_buy_base": 157.287, "taker_buy_quote": 70046.9284 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 446.0, "high": 446.5, "low": 443.7, "close": 444.0, "volume": 273.69, "close_time": 1775865599999, "quote_volume": 121837.7838, "trades": 856, "taker_buy_base": 118.006, "taker_buy_quote": 52537.9209 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 444.0, "high": 445.5, "low": 443.1, "close": 443.4, "volume": 358.576, "close_time": 1775879999999, "quote_volume": 159358.1257, "trades": 1124, "taker_buy_base": 192.712, "taker_buy_quote": 85652.1416 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 443.4, "high": 443.5, "low": 439.3, "close": 440.5, "volume": 265.2, "close_time": 1775894399999, "quote_volume": 117020.4579, "trades": 811, "taker_buy_base": 99.502, "taker_buy_quote": 43876.4907 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 440.4, "high": 442.3, "low": 439.3, "close": 440.2, "volume": 240.476, "close_time": 1775908799999, "quote_volume": 106062.12, "trades": 713, "taker_buy_base": 123.443, "taker_buy_quote": 54461.893 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 440.1, "high": 440.9, "low": 438.3, "close": 438.7, "volume": 266.117, "close_time": 1775923199999, "quote_volume": 116922.5026, "trades": 719, "taker_buy_base": 106.783, "taker_buy_quote": 46921.7233 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 438.6, "high": 441.5, "low": 438.4, "close": 441.2, "volume": 637.906, "close_time": 1775937599999, "quote_volume": 280434.6282, "trades": 1528, "taker_buy_base": 324.784, "taker_buy_quote": 142799.0779 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 441.2, "high": 441.2, "low": 436.7, "close": 437.8, "volume": 482.42, "close_time": 1775951999999, "quote_volume": 211704.8717, "trades": 1199, "taker_buy_base": 190.447, "taker_buy_quote": 83610.5214 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 437.8, "high": 438.1, "low": 424.8, "close": 427.0, "volume": 1512.082, "close_time": 1775966399999, "quote_volume": 650435.1277, "trades": 3983, "taker_buy_base": 681.152, "taker_buy_quote": 293074.6407 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 426.9, "high": 427.5, "low": 423.2, "close": 425.6, "volume": 376.609, "close_time": 1775980799999, "quote_volume": 160067.381, "trades": 1006, "taker_buy_base": 182.475, "taker_buy_quote": 77542.6954 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 425.6, "high": 426.6, "low": 423.8, "close": 426.0, "volume": 376.831, "close_time": 1775995199999, "quote_volume": 160272.754, "trades": 833, "taker_buy_base": 137.712, "taker_buy_quote": 58577.2622 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 425.8, "high": 425.8, "low": 421.9, "close": 422.5, "volume": 463.742, "close_time": 1776009599999, "quote_volume": 196274.3765, "trades": 1418, "taker_buy_base": 183.1, "taker_buy_quote": 77508.5927 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 422.5, "high": 424.0, "low": 421.9, "close": 423.6, "volume": 207.709, "close_time": 1776023999999, "quote_volume": 87851.2667, "trades": 728, "taker_buy_base": 116.531, "taker_buy_quote": 49288.167 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 423.5, "high": 425.8, "low": 419.8, "close": 421.2, "volume": 333.29, "close_time": 1776038399999, "quote_volume": 140770.8973, "trades": 1110, "taker_buy_base": 162.575, "taker_buy_quote": 68684.7563 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 421.3, "high": 426.0, "low": 421.2, "close": 425.9, "volume": 234.219, "close_time": 1776052799999, "quote_volume": 99334.9136, "trades": 697, "taker_buy_base": 80.767, "taker_buy_quote": 34254.113 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 425.9, "high": 427.6, "low": 424.3, "close": 424.9, "volume": 216.799, "close_time": 1776067199999, "quote_volume": 92352.6901, "trades": 683, "taker_buy_base": 96.66, "taker_buy_quote": 41175.7668 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 424.9, "high": 426.6, "low": 423.2, "close": 426.1, "volume": 308.653, "close_time": 1776081599999, "quote_volume": 131239.9371, "trades": 1006, "taker_buy_base": 144.831, "taker_buy_quote": 61600.4837 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 425.9, "high": 428.4, "low": 424.8, "close": 426.6, "volume": 392.963, "close_time": 1776095999999, "quote_volume": 167782.6125, "trades": 1438, "taker_buy_base": 193.038, "taker_buy_quote": 82422.7489 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 426.8, "high": 428.7, "low": 425.3, "close": 428.5, "volume": 296.473, "close_time": 1776110399999, "quote_volume": 126554.8033, "trades": 1193, "taker_buy_base": 160.076, "taker_buy_quote": 68356.205 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 428.5, "high": 440.8, "low": 427.5, "close": 438.5, "volume": 875.249, "close_time": 1776124799999, "quote_volume": 381870.8284, "trades": 2593, "taker_buy_base": 441.584, "taker_buy_quote": 192720.1455 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 438.7, "high": 439.0, "low": 434.4, "close": 435.1, "volume": 432.535, "close_time": 1776139199999, "quote_volume": 188603.1007, "trades": 1334, "taker_buy_base": 161.31, "taker_buy_quote": 70289.3903 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 435.0, "high": 438.7, "low": 434.9, "close": 436.1, "volume": 329.397, "close_time": 1776153599999, "quote_volume": 143841.12, "trades": 1123, "taker_buy_base": 130.607, "taker_buy_quote": 57029.0617 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 436.2, "high": 440.0, "low": 435.5, "close": 439.5, "volume": 492.587, "close_time": 1776167999999, "quote_volume": 215662.5754, "trades": 1295, "taker_buy_base": 276.857, "taker_buy_quote": 121199.521 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 439.6, "high": 444.5, "low": 437.9, "close": 441.5, "volume": 797.594, "close_time": 1776182399999, "quote_volume": 351701.248, "trades": 2455, "taker_buy_base": 370.638, "taker_buy_quote": 163532.5556 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 441.7, "high": 443.4, "low": 434.0, "close": 434.9, "volume": 337.547, "close_time": 1776196799999, "quote_volume": 147905.7824, "trades": 1383, "taker_buy_base": 154.908, "taker_buy_quote": 67918.1502 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 435.0, "high": 437.6, "low": 434.4, "close": 436.5, "volume": 173.704, "close_time": 1776211199999, "quote_volume": 75755.8019, "trades": 790, "taker_buy_base": 79.274, "taker_buy_quote": 34571.5345 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 436.5, "high": 438.9, "low": 434.6, "close": 435.5, "volume": 371.491, "close_time": 1776225599999, "quote_volume": 162380.0579, "trades": 1145, "taker_buy_base": 169.195, "taker_buy_quote": 73996.0981 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 435.5, "high": 435.9, "low": 428.6, "close": 428.8, "volume": 277.939, "close_time": 1776239999999, "quote_volume": 120137.3797, "trades": 1109, "taker_buy_base": 142.468, "taker_buy_quote": 61620.1908 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 428.7, "high": 437.0, "low": 427.9, "close": 435.5, "volume": 679.984, "close_time": 1776254399999, "quote_volume": 294129.6548, "trades": 2157, "taker_buy_base": 320.373, "taker_buy_quote": 138540.6213 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 435.6, "high": 437.8, "low": 432.6, "close": 434.6, "volume": 316.326, "close_time": 1776268799999, "quote_volume": 137664.2703, "trades": 1301, "taker_buy_base": 159.605, "taker_buy_quote": 69479.7684 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 434.6, "high": 443.5, "low": 434.5, "close": 442.0, "volume": 361.181, "close_time": 1776283199999, "quote_volume": 158471.6865, "trades": 1476, "taker_buy_base": 209.504, "taker_buy_quote": 91899.2309 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 442.1, "high": 442.4, "low": 438.6, "close": 440.9, "volume": 436.517, "close_time": 1776297599999, "quote_volume": 192241.3062, "trades": 1384, "taker_buy_base": 200.314, "taker_buy_quote": 88221.5027 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 441.0, "high": 444.1, "low": 439.5, "close": 442.7, "volume": 578.72, "close_time": 1776311999999, "quote_volume": 255920.2722, "trades": 1492, "taker_buy_base": 355.798, "taker_buy_quote": 157392.1995 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 442.8, "high": 444.2, "low": 441.0, "close": 441.5, "volume": 309.828, "close_time": 1776326399999, "quote_volume": 137102.3899, "trades": 1027, "taker_buy_base": 138.713, "taker_buy_quote": 61386.7345 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 441.5, "high": 441.5, "low": 438.8, "close": 440.1, "volume": 545.587, "close_time": 1776340799999, "quote_volume": 240167.0704, "trades": 1342, "taker_buy_base": 273.706, "taker_buy_quote": 120458.807 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 440.2, "high": 443.0, "low": 434.2, "close": 441.7, "volume": 743.506, "close_time": 1776355199999, "quote_volume": 326400.1172, "trades": 2341, "taker_buy_base": 374.787, "taker_buy_quote": 164578.3171 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 441.6, "high": 447.3, "low": 439.1, "close": 447.0, "volume": 929.144, "close_time": 1776369599999, "quote_volume": 411936.1564, "trades": 2556, "taker_buy_base": 544.637, "taker_buy_quote": 241731.2368 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 447.1, "high": 457.4, "low": 445.1, "close": 455.1, "volume": 1111.367, "close_time": 1776383999999, "quote_volume": 500811.998, "trades": 2916, "taker_buy_base": 596.107, "taker_buy_quote": 268727.8178 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 455.0, "high": 458.3, "low": 449.4, "close": 449.6, "volume": 719.469, "close_time": 1776398399999, "quote_volume": 326852.1047, "trades": 2107, "taker_buy_base": 289.377, "taker_buy_quote": 131420.8486 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 449.6, "high": 451.6, "low": 447.5, "close": 449.8, "volume": 524.143, "close_time": 1776412799999, "quote_volume": 235726.769, "trades": 1526, "taker_buy_base": 280.815, "taker_buy_quote": 126316.3439 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 449.8, "high": 451.9, "low": 446.1, "close": 450.0, "volume": 571.605, "close_time": 1776427199999, "quote_volume": 256702.3953, "trades": 1651, "taker_buy_base": 228.842, "taker_buy_quote": 102886.4593 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 450.1, "high": 461.9, "low": 449.4, "close": 458.8, "volume": 1238.894, "close_time": 1776441599999, "quote_volume": 565635.9912, "trades": 3871, "taker_buy_base": 615.406, "taker_buy_quote": 281012.8129 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 458.7, "high": 460.8, "low": 453.7, "close": 455.1, "volume": 774.743, "close_time": 1776455999999, "quote_volume": 353701.4739, "trades": 2299, "taker_buy_base": 410.177, "taker_buy_quote": 187238.0457 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 455.2, "high": 456.2, "low": 452.1, "close": 453.5, "volume": 403.131, "close_time": 1776470399999, "quote_volume": 183161.9081, "trades": 1128, "taker_buy_base": 175.52, "taker_buy_quote": 79757.894 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 453.5, "high": 456.3, "low": 452.5, "close": 454.3, "volume": 287.235, "close_time": 1776484799999, "quote_volume": 130500.2718, "trades": 901, "taker_buy_base": 116.877, "taker_buy_quote": 53100.6944 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 454.3, "high": 455.0, "low": 452.8, "close": 453.4, "volume": 279.594, "close_time": 1776499199999, "quote_volume": 126969.0809, "trades": 816, "taker_buy_base": 130.841, "taker_buy_quote": 59426.4236 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 453.5, "high": 453.7, "low": 444.4, "close": 445.5, "volume": 599.342, "close_time": 1776513599999, "quote_volume": 269045.9629, "trades": 1842, "taker_buy_base": 243.096, "taker_buy_quote": 109113.1798 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 445.5, "high": 448.2, "low": 444.6, "close": 446.1, "volume": 428.728, "close_time": 1776527999999, "quote_volume": 191208.2606, "trades": 1313, "taker_buy_base": 244.402, "taker_buy_quote": 109003.2739 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 446.0, "high": 448.0, "low": 443.9, "close": 444.6, "volume": 432.208, "close_time": 1776542399999, "quote_volume": 192617.8778, "trades": 1097, "taker_buy_base": 216.829, "taker_buy_quote": 96648.6983 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 444.5, "high": 445.4, "low": 443.6, "close": 443.7, "volume": 261.405, "close_time": 1776556799999, "quote_volume": 116209.2807, "trades": 609, "taker_buy_base": 163.204, "taker_buy_quote": 72561.8001 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 443.8, "high": 446.2, "low": 443.6, "close": 445.2, "volume": 364.359, "close_time": 1776571199999, "quote_volume": 162144.0907, "trades": 1214, "taker_buy_base": 160.486, "taker_buy_quote": 71425.6436 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 445.2, "high": 445.7, "low": 439.8, "close": 442.1, "volume": 486.891, "close_time": 1776585599999, "quote_volume": 215443.3397, "trades": 1418, "taker_buy_base": 196.143, "taker_buy_quote": 86759.2174 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 441.9, "high": 443.0, "low": 438.5, "close": 441.2, "volume": 411.942, "close_time": 1776599999999, "quote_volume": 181473.716, "trades": 1263, "taker_buy_base": 181.298, "taker_buy_quote": 79835.4734 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 441.4, "high": 444.3, "low": 440.6, "close": 443.2, "volume": 423.231, "close_time": 1776614399999, "quote_volume": 187244.245, "trades": 1345, "taker_buy_base": 248.158, "taker_buy_quote": 109792.8072 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 443.2, "high": 443.6, "low": 438.3, "close": 440.5, "volume": 396.66, "close_time": 1776628799999, "quote_volume": 174837.4645, "trades": 1340, "taker_buy_base": 193.656, "taker_buy_quote": 85342.809 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 440.3, "high": 441.0, "low": 434.1, "close": 435.5, "volume": 468.309, "close_time": 1776643199999, "quote_volume": 204863.2312, "trades": 1478, "taker_buy_base": 239.936, "taker_buy_quote": 104949.1287 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 435.5, "high": 439.6, "low": 435.5, "close": 438.8, "volume": 251.097, "close_time": 1776657599999, "quote_volume": 110044.3855, "trades": 816, "taker_buy_base": 136.737, "taker_buy_quote": 59921.9675 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 438.6, "high": 443.1, "low": 436.6, "close": 441.4, "volume": 352.68, "close_time": 1776671999999, "quote_volume": 155148.7253, "trades": 1074, "taker_buy_base": 194.961, "taker_buy_quote": 85791.1735 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 441.5, "high": 443.1, "low": 440.4, "close": 440.7, "volume": 248.6, "close_time": 1776686399999, "quote_volume": 109736.6227, "trades": 789, "taker_buy_base": 130.92, "taker_buy_quote": 57792.0531 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 440.5, "high": 444.1, "low": 439.5, "close": 442.8, "volume": 583.659, "close_time": 1776700799999, "quote_volume": 257837.8497, "trades": 1643, "taker_buy_base": 264.03, "taker_buy_quote": 116644.5272 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 442.9, "high": 445.4, "low": 440.4, "close": 444.5, "volume": 589.927, "close_time": 1776715199999, "quote_volume": 261439.675, "trades": 1587, "taker_buy_base": 285.723, "taker_buy_quote": 126575.7429 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 444.5, "high": 446.5, "low": 443.7, "close": 443.8, "volume": 340.838, "close_time": 1776729599999, "quote_volume": 151614.9644, "trades": 916, "taker_buy_base": 172.238, "taker_buy_quote": 76617.6988 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 443.8, "high": 445.2, "low": 441.5, "close": 442.4, "volume": 291.161, "close_time": 1776743999999, "quote_volume": 129195.4621, "trades": 797, "taker_buy_base": 163.661, "taker_buy_quote": 72637.8864 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 442.4, "high": 445.1, "low": 441.5, "close": 445.0, "volume": 197.276, "close_time": 1776758399999, "quote_volume": 87412.5853, "trades": 589, "taker_buy_base": 95.947, "taker_buy_quote": 42523.6518 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 444.7, "high": 447.2, "low": 443.3, "close": 445.5, "volume": 769.966, "close_time": 1776772799999, "quote_volume": 342727.3423, "trades": 2340, "taker_buy_base": 421.442, "taker_buy_quote": 187615.543 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 445.3, "high": 447.6, "low": 443.6, "close": 445.7, "volume": 696.736, "close_time": 1776787199999, "quote_volume": 310203.7478, "trades": 1875, "taker_buy_base": 325.015, "taker_buy_quote": 144733.13 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 445.8, "high": 447.9, "low": 440.6, "close": 441.6, "volume": 1271.183, "close_time": 1776801599999, "quote_volume": 566360.336, "trades": 3720, "taker_buy_base": 630.382, "taker_buy_quote": 280901.6665 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 441.4, "high": 449.6, "low": 440.9, "close": 448.8, "volume": 690.264, "close_time": 1776815999999, "quote_volume": 307460.24, "trades": 2133, "taker_buy_base": 370.473, "taker_buy_quote": 165080.2502 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 448.8, "high": 454.2, "low": 447.7, "close": 453.4, "volume": 1207.084, "close_time": 1776830399999, "quote_volume": 543415.7054, "trades": 4208, "taker_buy_base": 611.622, "taker_buy_quote": 275394.0537 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 453.6, "high": 471.0, "low": 453.6, "close": 470.0, "volume": 2133.585, "close_time": 1776844799999, "quote_volume": 990085.7323, "trades": 6180, "taker_buy_base": 1250.247, "taker_buy_quote": 580145.7696 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 470.2, "high": 474.0, "low": 466.4, "close": 467.1, "volume": 1182.932, "close_time": 1776859199999, "quote_volume": 557292.5159, "trades": 3798, "taker_buy_base": 599.991, "taker_buy_quote": 282722.1527 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 467.0, "high": 467.4, "low": 462.1, "close": 465.4, "volume": 1134.579, "close_time": 1776873599999, "quote_volume": 527146.3395, "trades": 3349, "taker_buy_base": 619.324, "taker_buy_quote": 287769.1412 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 465.4, "high": 467.2, "low": 462.6, "close": 463.3, "volume": 555.381, "close_time": 1776887999999, "quote_volume": 258112.9645, "trades": 1677, "taker_buy_base": 271.632, "taker_buy_quote": 126267.7837 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 463.3, "high": 464.2, "low": 460.6, "close": 460.6, "volume": 254.733, "close_time": 1776902399999, "quote_volume": 117882.1523, "trades": 992, "taker_buy_base": 118.796, "taker_buy_quote": 54979.7477 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 460.6, "high": 461.2, "low": 456.1, "close": 458.5, "volume": 636.933, "close_time": 1776916799999, "quote_volume": 293012.7043, "trades": 1569, "taker_buy_base": 414.917, "taker_buy_quote": 190973.3924 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 455.0, "high": 456.3, "low": 454.8, "close": 455.8, "volume": 56.158, "close_time": 1776931199999, "quote_volume": 25573.2953, "trades": 127, "taker_buy_base": 36.154, "taker_buy_quote": 16462.1823 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 506.7, "high": 510.4, "low": 476.8, "close": 482.9, "volume": 34.512, "close_time": 1714003199999, "quote_volume": 17159.0168, "trades": 141, "taker_buy_base": 11.683, "taker_buy_quote": 5775.336 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 482.9, "high": 486.0, "low": 466.9, "close": 480.1, "volume": 123.147, "close_time": 1714089599999, "quote_volume": 59048.4686, "trades": 951, "taker_buy_base": 90.056, "taker_buy_quote": 43292.507 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 479.5, "high": 492.4, "low": 468.5, "close": 488.6, "volume": 29.663, "close_time": 1714175999999, "quote_volume": 14207.1611, "trades": 236, "taker_buy_base": 14.252, "taker_buy_quote": 6787.932 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 486.6, "high": 486.6, "low": 466.3, "close": 478.2, "volume": 68.308, "close_time": 1714262399999, "quote_volume": 32319.8699, "trades": 444, "taker_buy_base": 27.533, "taker_buy_quote": 13010.7182 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 477.0, "high": 486.8, "low": 468.3, "close": 469.8, "volume": 54.668, "close_time": 1714348799999, "quote_volume": 26209.1598, "trades": 562, "taker_buy_base": 24.952, "taker_buy_quote": 11969.54 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 470.6, "high": 474.6, "low": 446.8, "close": 468.8, "volume": 111.92, "close_time": 1714435199999, "quote_volume": 51278.052, "trades": 1477, "taker_buy_base": 49.769, "taker_buy_quote": 22799.3501 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 463.9, "high": 470.8, "low": 420.3, "close": 433.8, "volume": 2876.206, "close_time": 1714521599999, "quote_volume": 1270050.0304, "trades": 7853, "taker_buy_base": 1439.539, "taker_buy_quote": 635404.7226 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 434.4, "high": 434.4, "low": 368.6, "close": 423.6, "volume": 4073.999, "close_time": 1714607999999, "quote_volume": 1691880.1314, "trades": 10351, "taker_buy_base": 1978.193, "taker_buy_quote": 821309.6252 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 424.2, "high": 434.3, "low": 412.2, "close": 429.7, "volume": 670.481, "close_time": 1714694399999, "quote_volume": 283733.3976, "trades": 1665, "taker_buy_base": 316.546, "taker_buy_quote": 133744.1518 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 429.6, "high": 458.4, "low": 425.8, "close": 453.7, "volume": 821.804, "close_time": 1714780799999, "quote_volume": 362595.7586, "trades": 2869, "taker_buy_base": 363.967, "taker_buy_quote": 159676.6337 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 456.3, "high": 480.0, "low": 456.3, "close": 464.6, "volume": 482.168, "close_time": 1714867199999, "quote_volume": 226222.3797, "trades": 2698, "taker_buy_base": 202.975, "taker_buy_quote": 95336.3249 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 462.6, "high": 470.5, "low": 456.0, "close": 468.2, "volume": 163.898, "close_time": 1714953599999, "quote_volume": 75886.6887, "trades": 688, "taker_buy_base": 90.318, "taker_buy_quote": 41801.6493 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 471.0, "high": 484.2, "low": 463.3, "close": 472.8, "volume": 712.261, "close_time": 1715039999999, "quote_volume": 336902.7292, "trades": 1977, "taker_buy_base": 346.934, "taker_buy_quote": 164083.6761 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 475.1, "high": 493.8, "low": 466.9, "close": 470.5, "volume": 1327.252, "close_time": 1715126399999, "quote_volume": 635030.2123, "trades": 3796, "taker_buy_base": 637.531, "taker_buy_quote": 305099.0206 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 471.6, "high": 472.2, "low": 445.2, "close": 446.4, "volume": 818.459, "close_time": 1715212799999, "quote_volume": 376487.7154, "trades": 3846, "taker_buy_base": 420.788, "taker_buy_quote": 193568.5901 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 449.4, "high": 457.6, "low": 442.2, "close": 454.8, "volume": 372.343, "close_time": 1715299199999, "quote_volume": 166917.3961, "trades": 1856, "taker_buy_base": 182.991, "taker_buy_quote": 82142.7215 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 453.5, "high": 456.4, "low": 420.2, "close": 426.6, "volume": 280.746, "close_time": 1715385599999, "quote_volume": 125010.8399, "trades": 1714, "taker_buy_base": 138.194, "taker_buy_quote": 61671.4609 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 430.1, "high": 434.7, "low": 426.6, "close": 430.7, "volume": 247.885, "close_time": 1715471999999, "quote_volume": 106779.9315, "trades": 894, "taker_buy_base": 114.449, "taker_buy_quote": 49342.1987 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 432.1, "high": 438.3, "low": 427.6, "close": 433.3, "volume": 28.235, "close_time": 1715558399999, "quote_volume": 12219.541, "trades": 219, "taker_buy_base": 22.7, "taker_buy_quote": 9828.7688 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 434.2, "high": 447.5, "low": 421.8, "close": 440.2, "volume": 486.672, "close_time": 1715644799999, "quote_volume": 211732.6054, "trades": 2470, "taker_buy_base": 238.845, "taker_buy_quote": 103623.264 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 436.3, "high": 438.5, "low": 426.4, "close": 428.4, "volume": 449.23, "close_time": 1715731199999, "quote_volume": 194644.5932, "trades": 1932, "taker_buy_base": 211.574, "taker_buy_quote": 91650.5169 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 429.2, "high": 467.3, "low": 425.1, "close": 467.0, "volume": 132.303, "close_time": 1715817599999, "quote_volume": 59097.7491, "trades": 913, "taker_buy_base": 72.839, "taker_buy_quote": 32415.7287 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 463.3, "high": 463.3, "low": 443.4, "close": 444.8, "volume": 152.281, "close_time": 1715903999999, "quote_volume": 68909.2212, "trades": 1054, "taker_buy_base": 79.092, "taker_buy_quote": 35771.7372 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 446.2, "high": 476.7, "low": 443.5, "close": 466.0, "volume": 374.681, "close_time": 1715990399999, "quote_volume": 173394.8908, "trades": 1999, "taker_buy_base": 178.393, "taker_buy_quote": 82666.5581 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 467.7, "high": 489.9, "low": 467.7, "close": 476.5, "volume": 376.113, "close_time": 1716076799999, "quote_volume": 180796.6367, "trades": 1784, "taker_buy_base": 200.913, "taker_buy_quote": 96452.5832 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 474.1, "high": 496.0, "low": 474.1, "close": 485.4, "volume": 744.396, "close_time": 1716163199999, "quote_volume": 362163.0575, "trades": 3180, "taker_buy_base": 383.942, "taker_buy_quote": 186760.744 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 485.4, "high": 518.7, "low": 476.5, "close": 517.9, "volume": 996.14, "close_time": 1716249599999, "quote_volume": 486179.8833, "trades": 3964, "taker_buy_base": 393.577, "taker_buy_quote": 192661.8606 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 519.0, "high": 529.8, "low": 509.5, "close": 515.5, "volume": 1527.219, "close_time": 1716335999999, "quote_volume": 795470.123, "trades": 8346, "taker_buy_base": 662.433, "taker_buy_quote": 345003.4657 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 514.1, "high": 514.6, "low": 495.3, "close": 499.3, "volume": 137.921, "close_time": 1716422399999, "quote_volume": 69928.4519, "trades": 948, "taker_buy_base": 55.81, "taker_buy_quote": 28343.8134 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 499.9, "high": 515.4, "low": 472.8, "close": 491.4, "volume": 2070.568, "close_time": 1716508799999, "quote_volume": 1034619.2659, "trades": 12424, "taker_buy_base": 807.857, "taker_buy_quote": 401358.2098 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 490.8, "high": 509.8, "low": 480.4, "close": 493.7, "volume": 336.572, "close_time": 1716595199999, "quote_volume": 165016.3542, "trades": 1921, "taker_buy_base": 155.459, "taker_buy_quote": 75952.951 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 494.5, "high": 500.2, "low": 491.1, "close": 493.2, "volume": 387.973, "close_time": 1716681599999, "quote_volume": 192196.3108, "trades": 2014, "taker_buy_base": 198.867, "taker_buy_quote": 98618.0716 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 492.3, "high": 492.7, "low": 480.4, "close": 483.7, "volume": 160.267, "close_time": 1716767999999, "quote_volume": 78281.3141, "trades": 982, "taker_buy_base": 74.605, "taker_buy_quote": 36496.4005 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 487.3, "high": 502.9, "low": 481.3, "close": 487.5, "volume": 186.877, "close_time": 1716854399999, "quote_volume": 91411.2015, "trades": 1941, "taker_buy_base": 84.775, "taker_buy_quote": 41502.6106 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 488.7, "high": 488.7, "low": 460.8, "close": 469.9, "volume": 748.544, "close_time": 1716940799999, "quote_volume": 352780.5892, "trades": 6937, "taker_buy_base": 399.239, "taker_buy_quote": 187707.0221 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 471.3, "high": 473.1, "low": 463.4, "close": 465.8, "volume": 245.483, "close_time": 1717027199999, "quote_volume": 114863.5135, "trades": 2400, "taker_buy_base": 122.413, "taker_buy_quote": 57244.5966 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 466.2, "high": 472.8, "low": 459.1, "close": 465.5, "volume": 328.52, "close_time": 1717113599999, "quote_volume": 152253.4311, "trades": 2101, "taker_buy_base": 196.065, "taker_buy_quote": 90790.8758 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 463.7, "high": 469.1, "low": 447.4, "close": 453.7, "volume": 175.491, "close_time": 1717199999999, "quote_volume": 81086.716, "trades": 1402, "taker_buy_base": 101.262, "taker_buy_quote": 46744.283 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 454.9, "high": 465.5, "low": 454.4, "close": 462.5, "volume": 145.471, "close_time": 1717286399999, "quote_volume": 66786.0496, "trades": 695, "taker_buy_base": 95.329, "taker_buy_quote": 43829.2006 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 463.8, "high": 464.4, "low": 453.3, "close": 458.2, "volume": 112.793, "close_time": 1717372799999, "quote_volume": 52106.309, "trades": 1491, "taker_buy_base": 14.581, "taker_buy_quote": 6686.077 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 458.1, "high": 471.8, "low": 454.8, "close": 464.5, "volume": 390.52, "close_time": 1717459199999, "quote_volume": 181734.0447, "trades": 1954, "taker_buy_base": 213.492, "taker_buy_quote": 99221.6722 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 463.8, "high": 478.9, "low": 460.1, "close": 475.2, "volume": 414.124, "close_time": 1717545599999, "quote_volume": 194151.5262, "trades": 2005, "taker_buy_base": 195.807, "taker_buy_quote": 91681.5783 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 477.2, "high": 497.5, "low": 476.7, "close": 494.5, "volume": 254.644, "close_time": 1717631999999, "quote_volume": 123127.4081, "trades": 1402, "taker_buy_base": 97.165, "taker_buy_quote": 46992.5538 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 495.5, "high": 502.8, "low": 485.9, "close": 495.8, "volume": 664.229, "close_time": 1717718399999, "quote_volume": 329154.8019, "trades": 4253, "taker_buy_base": 365.064, "taker_buy_quote": 180997.045 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 496.5, "high": 519.7, "low": 460.0, "close": 478.1, "volume": 1065.009, "close_time": 1717804799999, "quote_volume": 541497.7287, "trades": 5355, "taker_buy_base": 521.278, "taker_buy_quote": 264915.2421 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 476.2, "high": 484.1, "low": 466.2, "close": 470.2, "volume": 560.984, "close_time": 1717891199999, "quote_volume": 266268.0164, "trades": 3299, "taker_buy_base": 275.306, "taker_buy_quote": 130515.5704 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 470.9, "high": 475.6, "low": 465.8, "close": 473.0, "volume": 41.273, "close_time": 1717977599999, "quote_volume": 19405.9056, "trades": 576, "taker_buy_base": 20.204, "taker_buy_quote": 9518.5676 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 474.5, "high": 474.5, "low": 462.5, "close": 468.8, "volume": 287.502, "close_time": 1718063999999, "quote_volume": 134323.9237, "trades": 3401, "taker_buy_base": 142.979, "taker_buy_quote": 66764.5847 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 466.5, "high": 467.3, "low": 435.6, "close": 445.6, "volume": 652.28, "close_time": 1718150399999, "quote_volume": 295966.7406, "trades": 5833, "taker_buy_base": 323.955, "taker_buy_quote": 146756.26 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 444.7, "high": 466.1, "low": 439.2, "close": 454.7, "volume": 459.936, "close_time": 1718236799999, "quote_volume": 208793.9987, "trades": 3460, "taker_buy_base": 255.535, "taker_buy_quote": 115858.5077 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 453.4, "high": 455.7, "low": 430.3, "close": 432.9, "volume": 456.539, "close_time": 1718323199999, "quote_volume": 202927.5237, "trades": 3788, "taker_buy_base": 244.194, "taker_buy_quote": 108722.4158 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 429.4, "high": 440.8, "low": 402.1, "close": 421.3, "volume": 578.507, "close_time": 1718409599999, "quote_volume": 245820.9491, "trades": 5658, "taker_buy_base": 282.092, "taker_buy_quote": 120146.671 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 424.0, "high": 432.2, "low": 423.3, "close": 432.0, "volume": 71.402, "close_time": 1718495999999, "quote_volume": 30592.5575, "trades": 411, "taker_buy_base": 38.845, "taker_buy_quote": 16654.3622 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 428.9, "high": 433.4, "low": 426.6, "close": 428.3, "volume": 67.52, "close_time": 1718582399999, "quote_volume": 28993.5322, "trades": 433, "taker_buy_base": 11.802, "taker_buy_quote": 5063.1687 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 428.9, "high": 429.7, "low": 404.9, "close": 420.8, "volume": 701.752, "close_time": 1718668799999, "quote_volume": 292686.847, "trades": 4913, "taker_buy_base": 296.608, "taker_buy_quote": 123530.8772 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 420.6, "high": 420.6, "low": 372.5, "close": 388.1, "volume": 1295.546, "close_time": 1718755199999, "quote_volume": 510055.5255, "trades": 7950, "taker_buy_base": 600.237, "taker_buy_quote": 236297.5291 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 388.5, "high": 398.3, "low": 385.5, "close": 387.0, "volume": 176.239, "close_time": 1718841599999, "quote_volume": 69226.3873, "trades": 1363, "taker_buy_base": 57.347, "taker_buy_quote": 22577.2044 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 388.9, "high": 399.6, "low": 385.3, "close": 390.6, "volume": 181.059, "close_time": 1718927999999, "quote_volume": 70919.8862, "trades": 1521, "taker_buy_base": 25.871, "taker_buy_quote": 10197.1512 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 389.4, "high": 394.8, "low": 376.8, "close": 382.2, "volume": 186.898, "close_time": 1719014399999, "quote_volume": 72725.3143, "trades": 1316, "taker_buy_base": 65.677, "taker_buy_quote": 25595.3026 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 381.9, "high": 399.7, "low": 380.6, "close": 392.5, "volume": 233.123, "close_time": 1719100799999, "quote_volume": 90978.4744, "trades": 1252, "taker_buy_base": 97.121, "taker_buy_quote": 37827.5444 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 394.1, "high": 395.5, "low": 379.8, "close": 380.9, "volume": 139.126, "close_time": 1719187199999, "quote_volume": 53948.4561, "trades": 798, "taker_buy_base": 43.906, "taker_buy_quote": 17069.8624 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 382.0, "high": 383.6, "low": 348.0, "close": 365.4, "volume": 503.795, "close_time": 1719273599999, "quote_volume": 181750.8377, "trades": 1570, "taker_buy_base": 170.909, "taker_buy_quote": 61231.5622 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 364.8, "high": 393.6, "low": 364.8, "close": 388.8, "volume": 492.572, "close_time": 1719359999999, "quote_volume": 186584.5455, "trades": 1601, "taker_buy_base": 225.926, "taker_buy_quote": 85855.954 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 390.2, "high": 396.6, "low": 373.6, "close": 374.2, "volume": 204.261, "close_time": 1719446399999, "quote_volume": 78148.1981, "trades": 1526, "taker_buy_base": 76.378, "taker_buy_quote": 29230.7946 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 373.3, "high": 392.0, "low": 369.4, "close": 388.5, "volume": 355.682, "close_time": 1719532799999, "quote_volume": 135163.7378, "trades": 1485, "taker_buy_base": 123.225, "taker_buy_quote": 46936.2322 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 387.6, "high": 405.0, "low": 381.4, "close": 385.2, "volume": 487.265, "close_time": 1719619199999, "quote_volume": 192036.1955, "trades": 2397, "taker_buy_base": 127.576, "taker_buy_quote": 50209.2006 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 386.9, "high": 388.7, "low": 379.1, "close": 380.3, "volume": 143.155, "close_time": 1719705599999, "quote_volume": 54973.0116, "trades": 681, "taker_buy_base": 56.081, "taker_buy_quote": 21523.5492 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 380.5, "high": 396.2, "low": 378.2, "close": 393.1, "volume": 233.806, "close_time": 1719791999999, "quote_volume": 90689.453, "trades": 1841, "taker_buy_base": 50.975, "taker_buy_quote": 19700.9854 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 392.3, "high": 397.9, "low": 382.2, "close": 384.0, "volume": 310.08, "close_time": 1719878399999, "quote_volume": 120644.3462, "trades": 1976, "taker_buy_base": 92.784, "taker_buy_quote": 36241.9359 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 384.1, "high": 392.4, "low": 378.7, "close": 381.5, "volume": 191.149, "close_time": 1719964799999, "quote_volume": 73644.4087, "trades": 1128, "taker_buy_base": 62.217, "taker_buy_quote": 24037.6536 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 382.1, "high": 383.7, "low": 368.4, "close": 373.3, "volume": 257.647, "close_time": 1720051199999, "quote_volume": 96549.2808, "trades": 1376, "taker_buy_base": 40.769, "taker_buy_quote": 15213.3998 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 373.3, "high": 374.1, "low": 330.6, "close": 331.5, "volume": 970.369, "close_time": 1720137599999, "quote_volume": 341737.884, "trades": 2987, "taker_buy_base": 356.69, "taker_buy_quote": 125097.7834 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 329.7, "high": 329.7, "low": 287.9, "close": 325.8, "volume": 1878.551, "close_time": 1720223999999, "quote_volume": 571833.4492, "trades": 10785, "taker_buy_base": 625.376, "taker_buy_quote": 192073.7082 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 324.6, "high": 342.9, "low": 320.0, "close": 342.5, "volume": 622.321, "close_time": 1720310399999, "quote_volume": 204488.4083, "trades": 1582, "taker_buy_base": 425.997, "taker_buy_quote": 139518.5914 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 340.0, "high": 340.6, "low": 310.8, "close": 311.2, "volume": 191.579, "close_time": 1720396799999, "quote_volume": 62103.9299, "trades": 1025, "taker_buy_base": 35.316, "taker_buy_quote": 11566.8274 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 313.4, "high": 337.0, "low": 298.2, "close": 333.0, "volume": 688.998, "close_time": 1720483199999, "quote_volume": 219561.6728, "trades": 3073, "taker_buy_base": 195.884, "taker_buy_quote": 61547.3255 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 332.5, "high": 340.0, "low": 328.5, "close": 331.2, "volume": 287.28, "close_time": 1720569599999, "quote_volume": 95913.1421, "trades": 1380, "taker_buy_base": 99.443, "taker_buy_quote": 33305.9503 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 329.7, "high": 346.1, "low": 327.2, "close": 341.1, "volume": 340.059, "close_time": 1720655999999, "quote_volume": 115591.0631, "trades": 1230, "taker_buy_base": 137.122, "taker_buy_quote": 46641.9241 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 340.1, "high": 367.3, "low": 336.6, "close": 346.7, "volume": 892.966, "close_time": 1720742399999, "quote_volume": 317036.3392, "trades": 4187, "taker_buy_base": 411.049, "taker_buy_quote": 145937.3889 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 345.8, "high": 369.8, "low": 341.2, "close": 368.3, "volume": 188.899, "close_time": 1720828799999, "quote_volume": 67005.855, "trades": 801, "taker_buy_base": 119.322, "taker_buy_quote": 42380.5777 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 370.5, "high": 379.9, "low": 368.8, "close": 376.7, "volume": 416.521, "close_time": 1720915199999, "quote_volume": 155935.8276, "trades": 2344, "taker_buy_base": 164.946, "taker_buy_quote": 61851.5488 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 376.0, "high": 388.8, "low": 364.5, "close": 378.7, "volume": 214.249, "close_time": 1721001599999, "quote_volume": 80617.0991, "trades": 1090, "taker_buy_base": 88.839, "taker_buy_quote": 33468.4991 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 376.4, "high": 401.4, "low": 375.9, "close": 398.2, "volume": 230.933, "close_time": 1721087999999, "quote_volume": 89926.7286, "trades": 1331, "taker_buy_base": 105.116, "taker_buy_quote": 41038.9473 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 402.1, "high": 405.6, "low": 370.0, "close": 387.4, "volume": 1080.793, "close_time": 1721174399999, "quote_volume": 416673.6173, "trades": 5749, "taker_buy_base": 432.084, "taker_buy_quote": 167032.9187 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 389.3, "high": 399.6, "low": 371.2, "close": 376.2, "volume": 430.747, "close_time": 1721260799999, "quote_volume": 165105.2051, "trades": 2998, "taker_buy_base": 100.48, "taker_buy_quote": 38970.9808 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 376.3, "high": 386.3, "low": 369.3, "close": 381.6, "volume": 210.979, "close_time": 1721347199999, "quote_volume": 80320.1282, "trades": 1006, "taker_buy_base": 79.86, "taker_buy_quote": 30389.2174 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 381.8, "high": 399.6, "low": 369.9, "close": 390.3, "volume": 207.471, "close_time": 1721433599999, "quote_volume": 79199.3032, "trades": 1256, "taker_buy_base": 83.846, "taker_buy_quote": 32152.6709 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 391.3, "high": 399.2, "low": 386.4, "close": 395.7, "volume": 183.522, "close_time": 1721519999999, "quote_volume": 72056.9031, "trades": 866, "taker_buy_base": 52.638, "taker_buy_quote": 20714.76 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 395.9, "high": 401.4, "low": 379.2, "close": 399.2, "volume": 292.321, "close_time": 1721606399999, "quote_volume": 114087.0919, "trades": 606, "taker_buy_base": 71.87, "taker_buy_quote": 28193.7148 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 403.6, "high": 403.9, "low": 386.0, "close": 386.7, "volume": 249.921, "close_time": 1721692799999, "quote_volume": 98388.8838, "trades": 544, "taker_buy_base": 97.458, "taker_buy_quote": 38306.093 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 385.8, "high": 391.3, "low": 362.5, "close": 367.7, "volume": 455.416, "close_time": 1721779199999, "quote_volume": 172337.686, "trades": 1498, "taker_buy_base": 78.914, "taker_buy_quote": 29725.8526 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 367.4, "high": 374.4, "low": 359.3, "close": 362.3, "volume": 394.042, "close_time": 1721865599999, "quote_volume": 144662.1692, "trades": 2239, "taker_buy_base": 62.428, "taker_buy_quote": 22979.7487 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 364.6, "high": 364.9, "low": 347.7, "close": 362.2, "volume": 318.064, "close_time": 1721951999999, "quote_volume": 113537.8022, "trades": 835, "taker_buy_base": 101.501, "taker_buy_quote": 36112.0804 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 363.1, "high": 378.4, "low": 363.1, "close": 377.2, "volume": 222.81, "close_time": 1722038399999, "quote_volume": 82309.4909, "trades": 395, "taker_buy_base": 104.856, "taker_buy_quote": 38743.2866 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 378.4, "high": 397.9, "low": 377.8, "close": 392.3, "volume": 333.4, "close_time": 1722124799999, "quote_volume": 129819.2968, "trades": 818, "taker_buy_base": 150.958, "taker_buy_quote": 58793.9752 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 392.1, "high": 423.3, "low": 380.0, "close": 416.9, "volume": 844.257, "close_time": 1722211199999, "quote_volume": 341180.9923, "trades": 2609, "taker_buy_base": 311.011, "taker_buy_quote": 126598.2111 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 415.6, "high": 463.1, "low": 414.3, "close": 439.0, "volume": 1110.594, "close_time": 1722297599999, "quote_volume": 487220.3087, "trades": 4048, "taker_buy_base": 602.352, "taker_buy_quote": 264061.6778 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 441.1, "high": 445.3, "low": 428.3, "close": 432.6, "volume": 442.611, "close_time": 1722383999999, "quote_volume": 193410.8835, "trades": 3008, "taker_buy_base": 202.615, "taker_buy_quote": 88629.9482 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 433.4, "high": 441.3, "low": 410.4, "close": 414.0, "volume": 495.288, "close_time": 1722470399999, "quote_volume": 211743.2548, "trades": 1692, "taker_buy_base": 209.91, "taker_buy_quote": 89733.2254 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 413.7, "high": 425.0, "low": 390.0, "close": 413.1, "volume": 420.686, "close_time": 1722556799999, "quote_volume": 173312.5621, "trades": 1857, "taker_buy_base": 236.341, "taker_buy_quote": 97513.3181 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 413.1, "high": 415.4, "low": 379.3, "close": 381.0, "volume": 682.444, "close_time": 1722643199999, "quote_volume": 274225.8624, "trades": 4374, "taker_buy_base": 179.73, "taker_buy_quote": 72766.2449 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 380.4, "high": 385.4, "low": 355.0, "close": 363.3, "volume": 529.594, "close_time": 1722729599999, "quote_volume": 197947.036, "trades": 2233, "taker_buy_base": 177.616, "taker_buy_quote": 66407.0055 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 364.2, "high": 435.0, "low": 331.8, "close": 331.8, "volume": 571.606, "close_time": 1722815999999, "quote_volume": 201145.6303, "trades": 2101, "taker_buy_base": 205.683, "taker_buy_quote": 73968.1032 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 331.5, "high": 333.5, "low": 271.5, "close": 309.3, "volume": 4071.75, "close_time": 1722902399999, "quote_volume": 1190571.1364, "trades": 11287, "taker_buy_base": 637.92, "taker_buy_quote": 191939.6835 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 311.0, "high": 330.4, "low": 309.0, "close": 315.3, "volume": 1109.271, "close_time": 1722988799999, "quote_volume": 356173.096, "trades": 4190, "taker_buy_base": 427.105, "taker_buy_quote": 137229.2466 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 314.4, "high": 326.9, "low": 309.1, "close": 313.5, "volume": 466.682, "close_time": 1723075199999, "quote_volume": 149243.9582, "trades": 2678, "taker_buy_base": 120.195, "taker_buy_quote": 38631.3383 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 312.7, "high": 371.6, "low": 309.7, "close": 353.0, "volume": 669.872, "close_time": 1723161599999, "quote_volume": 225636.2974, "trades": 2831, "taker_buy_base": 339.001, "taker_buy_quote": 114776.1378 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 352.2, "high": 357.8, "low": 337.1, "close": 347.1, "volume": 518.887, "close_time": 1723247999999, "quote_volume": 180003.0928, "trades": 1520, "taker_buy_base": 251.316, "taker_buy_quote": 87184.1776 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 347.2, "high": 358.9, "low": 345.9, "close": 355.2, "volume": 338.025, "close_time": 1723334399999, "quote_volume": 119730.014, "trades": 1516, "taker_buy_base": 87.432, "taker_buy_quote": 31044.5408 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 355.4, "high": 358.4, "low": 327.9, "close": 329.1, "volume": 330.01, "close_time": 1723420799999, "quote_volume": 115433.6171, "trades": 1391, "taker_buy_base": 102.126, "taker_buy_quote": 35767.8354 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 331.5, "high": 360.0, "low": 330.3, "close": 354.6, "volume": 339.894, "close_time": 1723507199999, "quote_volume": 116372.3586, "trades": 1931, "taker_buy_base": 109.852, "taker_buy_quote": 37784.4686 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 356.1, "high": 365.6, "low": 343.6, "close": 351.9, "volume": 389.758, "close_time": 1723593599999, "quote_volume": 138357.3308, "trades": 1091, "taker_buy_base": 160.41, "taker_buy_quote": 56799.8767 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 351.3, "high": 355.0, "low": 335.0, "close": 339.1, "volume": 547.314, "close_time": 1723679999999, "quote_volume": 188534.1773, "trades": 2399, "taker_buy_base": 174.615, "taker_buy_quote": 60185.4177 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 337.9, "high": 343.9, "low": 328.4, "close": 334.5, "volume": 230.229, "close_time": 1723766399999, "quote_volume": 77461.2791, "trades": 738, "taker_buy_base": 107.233, "taker_buy_quote": 36126.1721 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 334.0, "high": 346.5, "low": 329.8, "close": 338.4, "volume": 789.49, "close_time": 1723852799999, "quote_volume": 267434.2369, "trades": 2197, "taker_buy_base": 318.77, "taker_buy_quote": 107869.664 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 337.6, "high": 347.8, "low": 336.1, "close": 340.6, "volume": 558.596, "close_time": 1723939199999, "quote_volume": 191310.801, "trades": 1481, "taker_buy_base": 202.01, "taker_buy_quote": 69182.7349 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 341.3, "high": 350.6, "low": 334.8, "close": 335.2, "volume": 458.488, "close_time": 1724025599999, "quote_volume": 156551.2551, "trades": 1474, "taker_buy_base": 179.271, "taker_buy_quote": 61749.9805 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 332.9, "high": 339.8, "low": 330.7, "close": 338.3, "volume": 387.715, "close_time": 1724111999999, "quote_volume": 129525.3961, "trades": 2165, "taker_buy_base": 149.966, "taker_buy_quote": 50119.183 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 338.0, "high": 348.0, "low": 332.0, "close": 335.3, "volume": 459.083, "close_time": 1724198399999, "quote_volume": 156116.9333, "trades": 1558, "taker_buy_base": 167.459, "taker_buy_quote": 56993.7434 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 336.0, "high": 354.7, "low": 333.9, "close": 349.5, "volume": 1055.259, "close_time": 1724284799999, "quote_volume": 358979.628, "trades": 3487, "taker_buy_base": 489.097, "taker_buy_quote": 166261.138 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 349.5, "high": 351.7, "low": 342.6, "close": 346.7, "volume": 501.163, "close_time": 1724371199999, "quote_volume": 173952.5458, "trades": 1899, "taker_buy_base": 236.223, "taker_buy_quote": 81958.0232 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 347.4, "high": 374.9, "low": 347.2, "close": 365.4, "volume": 977.363, "close_time": 1724457599999, "quote_volume": 347219.6141, "trades": 5775, "taker_buy_base": 480.44, "taker_buy_quote": 170848.6227 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 365.5, "high": 369.2, "low": 357.9, "close": 363.4, "volume": 1360.5, "close_time": 1724543999999, "quote_volume": 494471.5537, "trades": 6521, "taker_buy_base": 485.794, "taker_buy_quote": 176464.0433 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 364.2, "high": 364.3, "low": 350.5, "close": 355.8, "volume": 3044.675, "close_time": 1724630399999, "quote_volume": 1092924.3082, "trades": 8780, "taker_buy_base": 1501.774, "taker_buy_quote": 539183.6845 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 357.7, "high": 358.0, "low": 339.6, "close": 342.5, "volume": 1512.174, "close_time": 1724716799999, "quote_volume": 525197.0415, "trades": 8483, "taker_buy_base": 606.858, "taker_buy_quote": 211250.4415 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 342.2, "high": 347.2, "low": 315.1, "close": 324.7, "volume": 1275.308, "close_time": 1724803199999, "quote_volume": 425878.4482, "trades": 7976, "taker_buy_base": 529.962, "taker_buy_quote": 178329.3177 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 324.3, "high": 329.8, "low": 314.4, "close": 321.9, "volume": 1276.765, "close_time": 1724889599999, "quote_volume": 413020.1971, "trades": 6343, "taker_buy_base": 517.197, "taker_buy_quote": 167040.9611 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 322.0, "high": 330.9, "low": 317.2, "close": 322.5, "volume": 771.804, "close_time": 1724975999999, "quote_volume": 251532.1456, "trades": 5715, "taker_buy_base": 344.862, "taker_buy_quote": 112512.9808 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 322.5, "high": 327.1, "low": 314.4, "close": 325.0, "volume": 845.534, "close_time": 1725062399999, "quote_volume": 272732.3941, "trades": 3839, "taker_buy_base": 276.366, "taker_buy_quote": 89048.6185 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 324.8, "high": 326.7, "low": 319.8, "close": 322.4, "volume": 352.934, "close_time": 1725148799999, "quote_volume": 114099.725, "trades": 1926, "taker_buy_base": 120.069, "taker_buy_quote": 38804.1753 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 322.3, "high": 322.7, "low": 311.1, "close": 312.9, "volume": 886.938, "close_time": 1725235199999, "quote_volume": 282558.0324, "trades": 9466, "taker_buy_base": 443.132, "taker_buy_quote": 142123.7827 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 312.6, "high": 325.5, "low": 310.7, "close": 323.5, "volume": 899.073, "close_time": 1725321599999, "quote_volume": 286047.2726, "trades": 3016, "taker_buy_base": 346.983, "taker_buy_quote": 110524.8324 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 323.7, "high": 326.2, "low": 308.4, "close": 308.9, "volume": 1087.802, "close_time": 1725407999999, "quote_volume": 342654.564, "trades": 4471, "taker_buy_base": 586.378, "taker_buy_quote": 184858.3772 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 308.8, "high": 319.5, "low": 296.3, "close": 314.9, "volume": 1431.356, "close_time": 1725494399999, "quote_volume": 443207.0207, "trades": 4953, "taker_buy_base": 440.909, "taker_buy_quote": 137235.5498 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 315.3, "high": 316.9, "low": 303.8, "close": 307.5, "volume": 808.95, "close_time": 1725580799999, "quote_volume": 249257.7211, "trades": 2907, "taker_buy_base": 212.413, "taker_buy_quote": 65644.4134 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 307.7, "high": 312.6, "low": 286.1, "close": 294.9, "volume": 1477.184, "close_time": 1725667199999, "quote_volume": 444673.5082, "trades": 4571, "taker_buy_base": 664.016, "taker_buy_quote": 199423.0477 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 294.7, "high": 308.1, "low": 293.3, "close": 299.2, "volume": 831.139, "close_time": 1725753599999, "quote_volume": 249677.5854, "trades": 3801, "taker_buy_base": 344.441, "taker_buy_quote": 103361.4216 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 299.1, "high": 307.5, "low": 299.1, "close": 305.3, "volume": 538.506, "close_time": 1725839999999, "quote_volume": 163281.3777, "trades": 1781, "taker_buy_base": 277.573, "taker_buy_quote": 84053.8269 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 305.9, "high": 326.0, "low": 305.0, "close": 322.6, "volume": 777.024, "close_time": 1725926399999, "quote_volume": 246376.3835, "trades": 2493, "taker_buy_base": 418.478, "taker_buy_quote": 133128.9865 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 322.4, "high": 331.9, "low": 318.7, "close": 329.6, "volume": 1061.779, "close_time": 1726012799999, "quote_volume": 344683.3842, "trades": 4409, "taker_buy_base": 582.071, "taker_buy_quote": 189466.3741 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 329.6, "high": 343.5, "low": 319.8, "close": 337.4, "volume": 1530.387, "close_time": 1726099199999, "quote_volume": 508789.8522, "trades": 11727, "taker_buy_base": 943.287, "taker_buy_quote": 314868.6786 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 337.9, "high": 340.6, "low": 330.1, "close": 333.0, "volume": 1286.413, "close_time": 1726185599999, "quote_volume": 430045.4103, "trades": 7001, "taker_buy_base": 969.182, "taker_buy_quote": 323811.7558 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 332.9, "high": 337.6, "low": 326.8, "close": 335.7, "volume": 1048.213, "close_time": 1726271999999, "quote_volume": 348301.8925, "trades": 4317, "taker_buy_base": 620.078, "taker_buy_quote": 205844.8169 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 336.2, "high": 338.0, "low": 325.9, "close": 327.2, "volume": 513.462, "close_time": 1726358399999, "quote_volume": 169882.3814, "trades": 2927, "taker_buy_base": 169.805, "taker_buy_quote": 56006.6079 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 327.2, "high": 329.3, "low": 314.8, "close": 316.7, "volume": 482.954, "close_time": 1726444799999, "quote_volume": 155199.2049, "trades": 2099, "taker_buy_base": 195.809, "taker_buy_quote": 63064.0125 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 316.4, "high": 316.9, "low": 309.1, "close": 311.7, "volume": 396.36, "close_time": 1726531199999, "quote_volume": 124066.6314, "trades": 1242, "taker_buy_base": 195.22, "taker_buy_quote": 61111.5928 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 311.5, "high": 321.5, "low": 309.2, "close": 313.1, "volume": 779.957, "close_time": 1726617599999, "quote_volume": 245282.7822, "trades": 2428, "taker_buy_base": 349.114, "taker_buy_quote": 109886.8267 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 312.2, "high": 327.7, "low": 306.4, "close": 327.7, "volume": 806.278, "close_time": 1726703999999, "quote_volume": 255000.1784, "trades": 2475, "taker_buy_base": 302.725, "taker_buy_quote": 95891.1684 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 327.1, "high": 349.8, "low": 326.6, "close": 340.4, "volume": 2473.162, "close_time": 1726790399999, "quote_volume": 845704.3247, "trades": 3963, "taker_buy_base": 1296.067, "taker_buy_quote": 442780.0462 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 340.1, "high": 345.4, "low": 332.6, "close": 336.1, "volume": 1068.841, "close_time": 1726876799999, "quote_volume": 361556.2664, "trades": 1261, "taker_buy_base": 508.045, "taker_buy_quote": 171734.8747 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 336.1, "high": 346.5, "low": 331.6, "close": 345.9, "volume": 448.93, "close_time": 1726963199999, "quote_volume": 152480.9379, "trades": 608, "taker_buy_base": 163.631, "taker_buy_quote": 55783.4539 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 345.9, "high": 347.0, "low": 324.8, "close": 342.8, "volume": 697.828, "close_time": 1727049599999, "quote_volume": 238347.5407, "trades": 861, "taker_buy_base": 344.803, "taker_buy_quote": 118169.5302 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 342.3, "high": 348.9, "low": 336.8, "close": 342.1, "volume": 834.706, "close_time": 1727135999999, "quote_volume": 285555.1523, "trades": 3330, "taker_buy_base": 288.763, "taker_buy_quote": 98929.8664 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 342.1, "high": 351.3, "low": 337.1, "close": 348.1, "volume": 1038.198, "close_time": 1727222399999, "quote_volume": 356566.3274, "trades": 3313, "taker_buy_base": 443.578, "taker_buy_quote": 152540.4348 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 348.1, "high": 355.2, "low": 341.6, "close": 343.6, "volume": 1027.687, "close_time": 1727308799999, "quote_volume": 358960.0469, "trades": 5108, "taker_buy_base": 425.758, "taker_buy_quote": 149285.5905 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 343.3, "high": 358.0, "low": 338.8, "close": 351.8, "volume": 1228.174, "close_time": 1727395199999, "quote_volume": 430778.2753, "trades": 8276, "taker_buy_base": 635.796, "taker_buy_quote": 223074.8293 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 351.9, "high": 364.7, "low": 351.9, "close": 358.8, "volume": 1756.336, "close_time": 1727481599999, "quote_volume": 631060.6475, "trades": 9904, "taker_buy_base": 1019.579, "taker_buy_quote": 365684.6836 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 358.9, "high": 361.2, "low": 345.7, "close": 353.1, "volume": 1201.068, "close_time": 1727567999999, "quote_volume": 423901.8169, "trades": 5924, "taker_buy_base": 379.574, "taker_buy_quote": 133876.4023 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 352.5, "high": 358.0, "low": 345.6, "close": 352.7, "volume": 1225.402, "close_time": 1727654399999, "quote_volume": 430843.5803, "trades": 4199, "taker_buy_base": 629.49, "taker_buy_quote": 221402.8137 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 352.9, "high": 353.7, "low": 335.6, "close": 338.2, "volume": 1028.488, "close_time": 1727740799999, "quote_volume": 354276.9042, "trades": 4149, "taker_buy_base": 485.172, "taker_buy_quote": 166837.1707 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 337.5, "high": 347.9, "low": 310.8, "close": 317.9, "volume": 1302.573, "close_time": 1727827199999, "quote_volume": 423848.2895, "trades": 3586, "taker_buy_base": 476.908, "taker_buy_quote": 155108.9951 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 318.3, "high": 324.1, "low": 309.0, "close": 316.0, "volume": 1031.177, "close_time": 1727913599999, "quote_volume": 326947.497, "trades": 1569, "taker_buy_base": 485.92, "taker_buy_quote": 154301.1371 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 315.7, "high": 323.9, "low": 307.9, "close": 320.2, "volume": 1162.672, "close_time": 1727999999999, "quote_volume": 367709.9209, "trades": 1609, "taker_buy_base": 412.552, "taker_buy_quote": 130203.7751 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 320.6, "high": 325.9, "low": 318.2, "close": 324.7, "volume": 1085.467, "close_time": 1728086399999, "quote_volume": 349850.4836, "trades": 1116, "taker_buy_base": 525.26, "taker_buy_quote": 169455.8504 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 325.5, "high": 325.5, "low": 318.4, "close": 321.7, "volume": 346.387, "close_time": 1728172799999, "quote_volume": 111712.1153, "trades": 582, "taker_buy_base": 114.56, "taker_buy_quote": 36938.4098 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 321.9, "high": 325.4, "low": 320.9, "close": 324.5, "volume": 305.2, "close_time": 1728259199999, "quote_volume": 98755.7617, "trades": 671, "taker_buy_base": 104.571, "taker_buy_quote": 33879.5649 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 324.8, "high": 333.2, "low": 320.5, "close": 323.7, "volume": 1214.076, "close_time": 1728345599999, "quote_volume": 397763.0022, "trades": 1259, "taker_buy_base": 742.931, "taker_buy_quote": 243639.5731 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 324.8, "high": 333.5, "low": 321.7, "close": 328.9, "volume": 1091.462, "close_time": 1728431999999, "quote_volume": 358993.8654, "trades": 1007, "taker_buy_base": 384.846, "taker_buy_quote": 126876.2311 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 329.1, "high": 330.4, "low": 318.5, "close": 320.3, "volume": 549.371, "close_time": 1728518399999, "quote_volume": 178643.8985, "trades": 929, "taker_buy_base": 245.043, "taker_buy_quote": 79809.5034 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 320.2, "high": 325.4, "low": 317.0, "close": 322.3, "volume": 590.598, "close_time": 1728604799999, "quote_volume": 189869.334, "trades": 937, "taker_buy_base": 165.137, "taker_buy_quote": 53043.8595 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 322.7, "high": 329.0, "low": 321.8, "close": 326.8, "volume": 665.019, "close_time": 1728691199999, "quote_volume": 216533.5399, "trades": 1239, "taker_buy_base": 404.109, "taker_buy_quote": 131601.8039 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 326.9, "high": 333.0, "low": 325.0, "close": 329.2, "volume": 452.822, "close_time": 1728777599999, "quote_volume": 148973.6834, "trades": 911, "taker_buy_base": 256.447, "taker_buy_quote": 84296.2675 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 329.2, "high": 329.6, "low": 317.7, "close": 321.2, "volume": 539.231, "close_time": 1728863999999, "quote_volume": 174299.3121, "trades": 1296, "taker_buy_base": 260.067, "taker_buy_quote": 84152.55 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 321.2, "high": 370.5, "low": 319.4, "close": 369.5, "volume": 3104.866, "close_time": 1728950399999, "quote_volume": 1075438.4277, "trades": 4430, "taker_buy_base": 1404.855, "taker_buy_quote": 492202.7896 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 369.9, "high": 386.8, "low": 345.3, "close": 354.9, "volume": 3856.755, "close_time": 1729036799999, "quote_volume": 1411730.8624, "trades": 4919, "taker_buy_base": 2180.059, "taker_buy_quote": 797116.9258 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 355.1, "high": 372.1, "low": 351.5, "close": 365.7, "volume": 3414.345, "close_time": 1729123199999, "quote_volume": 1243333.7843, "trades": 4755, "taker_buy_base": 1788.597, "taker_buy_quote": 650446.2132 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 365.6, "high": 375.6, "low": 360.4, "close": 369.3, "volume": 2096.34, "close_time": 1729209599999, "quote_volume": 769371.979, "trades": 3160, "taker_buy_base": 1000.661, "taker_buy_quote": 367474.3018 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 370.1, "high": 377.3, "low": 363.2, "close": 367.2, "volume": 1685.516, "close_time": 1729295999999, "quote_volume": 621806.0459, "trades": 3951, "taker_buy_base": 1044.108, "taker_buy_quote": 385175.2191 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 367.1, "high": 368.9, "low": 361.5, "close": 363.0, "volume": 782.474, "close_time": 1729382399999, "quote_volume": 285233.3579, "trades": 1578, "taker_buy_base": 397.419, "taker_buy_quote": 144950.3823 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 363.4, "high": 371.6, "low": 357.4, "close": 369.8, "volume": 1365.311, "close_time": 1729468799999, "quote_volume": 496802.6223, "trades": 2286, "taker_buy_base": 624.87, "taker_buy_quote": 227171.0584 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 369.1, "high": 378.7, "low": 359.0, "close": 363.6, "volume": 1519.489, "close_time": 1729555199999, "quote_volume": 559480.9288, "trades": 2452, "taker_buy_base": 629.007, "taker_buy_quote": 231082.034 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 364.1, "high": 366.3, "low": 354.2, "close": 357.2, "volume": 777.749, "close_time": 1729641599999, "quote_volume": 279510.4468, "trades": 2175, "taker_buy_base": 300.408, "taker_buy_quote": 108074.2916 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 357.2, "high": 357.2, "low": 338.1, "close": 347.7, "volume": 873.703, "close_time": 1729727999999, "quote_volume": 304523.7947, "trades": 2516, "taker_buy_base": 422.042, "taker_buy_quote": 146998.5488 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 347.9, "high": 371.1, "low": 346.5, "close": 367.7, "volume": 1021.658, "close_time": 1729814399999, "quote_volume": 367990.2318, "trades": 1948, "taker_buy_base": 442.37, "taker_buy_quote": 159289.3103 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 368.0, "high": 376.5, "low": 339.7, "close": 348.4, "volume": 1998.11, "close_time": 1729900799999, "quote_volume": 729884.6653, "trades": 3232, "taker_buy_base": 811.169, "taker_buy_quote": 296984.7038 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 347.7, "high": 356.6, "low": 345.8, "close": 347.4, "volume": 949.957, "close_time": 1729987199999, "quote_volume": 333621.5886, "trades": 1450, "taker_buy_base": 495.426, "taker_buy_quote": 173765.9548 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 347.6, "high": 353.7, "low": 346.5, "close": 351.9, "volume": 611.777, "close_time": 1730073599999, "quote_volume": 214194.3352, "trades": 1605, "taker_buy_base": 329.57, "taker_buy_quote": 115313.6942 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 352.5, "high": 368.1, "low": 343.8, "close": 365.2, "volume": 1988.816, "close_time": 1730159999999, "quote_volume": 710312.0232, "trades": 4110, "taker_buy_base": 1196.626, "taker_buy_quote": 425949.5791 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 365.5, "high": 425.0, "low": 363.8, "close": 385.6, "volume": 4874.296, "close_time": 1730246399999, "quote_volume": 1859228.8251, "trades": 6891, "taker_buy_base": 2683.851, "taker_buy_quote": 1025725.4648 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 386.1, "high": 387.2, "low": 366.2, "close": 369.0, "volume": 1882.123, "close_time": 1730332799999, "quote_volume": 706465.6486, "trades": 3750, "taker_buy_base": 1259.708, "taker_buy_quote": 473045.4186 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 368.9, "high": 378.6, "low": 349.5, "close": 357.9, "volume": 2403.079, "close_time": 1730419199999, "quote_volume": 881429.7768, "trades": 4391, "taker_buy_base": 1147.94, "taker_buy_quote": 422183.9667 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 358.0, "high": 359.9, "low": 343.6, "close": 349.4, "volume": 2139.104, "close_time": 1730505599999, "quote_volume": 748830.3288, "trades": 4041, "taker_buy_base": 1525.037, "taker_buy_quote": 533492.2527 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 349.3, "high": 357.2, "low": 341.2, "close": 353.5, "volume": 1273.129, "close_time": 1730591999999, "quote_volume": 444020.7254, "trades": 2206, "taker_buy_base": 671.985, "taker_buy_quote": 234339.1294 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 353.8, "high": 354.2, "low": 333.8, "close": 339.7, "volume": 1985.475, "close_time": 1730678399999, "quote_volume": 680717.8523, "trades": 4529, "taker_buy_base": 850.396, "taker_buy_quote": 291277.4905 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 339.6, "high": 341.5, "low": 321.9, "close": 329.1, "volume": 1276.463, "close_time": 1730764799999, "quote_volume": 426368.0273, "trades": 2009, "taker_buy_base": 545.701, "taker_buy_quote": 182318.0741 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 328.9, "high": 345.9, "low": 326.9, "close": 342.8, "volume": 1430.974, "close_time": 1730851199999, "quote_volume": 481845.0256, "trades": 3165, "taker_buy_base": 534.313, "taker_buy_quote": 181637.7263 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 343.0, "high": 384.2, "low": 342.4, "close": 378.5, "volume": 3661.115, "close_time": 1730937599999, "quote_volume": 1353608.2533, "trades": 5482, "taker_buy_base": 1601.658, "taker_buy_quote": 591709.4521 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 379.5, "high": 387.1, "low": 371.0, "close": 377.7, "volume": 1700.561, "close_time": 1731023999999, "quote_volume": 647457.0895, "trades": 2452, "taker_buy_base": 872.05, "taker_buy_quote": 331660.2324 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 378.7, "high": 383.3, "low": 365.3, "close": 376.7, "volume": 1890.315, "close_time": 1731110399999, "quote_volume": 706476.0562, "trades": 5451, "taker_buy_base": 1198.354, "taker_buy_quote": 447973.2697 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 377.5, "high": 407.5, "low": 369.7, "close": 405.1, "volume": 1409.448, "close_time": 1731196799999, "quote_volume": 540700.3491, "trades": 2347, "taker_buy_base": 695.985, "taker_buy_quote": 267136.726 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 405.4, "high": 590.0, "low": 395.4, "close": 441.6, "volume": 5796.479, "close_time": 1731283199999, "quote_volume": 2530995.9162, "trades": 9794, "taker_buy_base": 2876.578, "taker_buy_quote": 1257842.8683 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 441.6, "high": 482.2, "low": 422.8, "close": 472.7, "volume": 4350.869, "close_time": 1731369599999, "quote_volume": 1934540.2787, "trades": 10450, "taker_buy_base": 2246.891, "taker_buy_quote": 1001276.365 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 474.0, "high": 474.9, "low": 418.0, "close": 433.2, "volume": 5628.355, "close_time": 1731455999999, "quote_volume": 2490691.1089, "trades": 7770, "taker_buy_base": 3143.937, "taker_buy_quote": 1391001.4931 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 431.9, "high": 455.2, "low": 403.8, "close": 439.8, "volume": 4808.73, "close_time": 1731542399999, "quote_volume": 2065671.2958, "trades": 6854, "taker_buy_base": 2653.457, "taker_buy_quote": 1142741.8211 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 440.2, "high": 446.2, "low": 410.4, "close": 414.8, "volume": 3266.59, "close_time": 1731628799999, "quote_volume": 1402973.7432, "trades": 6083, "taker_buy_base": 1623.017, "taker_buy_quote": 696947.1215 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 416.3, "high": 436.3, "low": 410.0, "close": 431.4, "volume": 1800.762, "close_time": 1731715199999, "quote_volume": 763231.2131, "trades": 3352, "taker_buy_base": 990.166, "taker_buy_quote": 419611.968 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 431.1, "high": 483.8, "low": 428.7, "close": 461.5, "volume": 2802.376, "close_time": 1731801599999, "quote_volume": 1281774.8802, "trades": 8105, "taker_buy_base": 1493.506, "taker_buy_quote": 683280.2768 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 462.8, "high": 488.9, "low": 424.3, "close": 432.9, "volume": 3722.437, "close_time": 1731887999999, "quote_volume": 1666180.0572, "trades": 10354, "taker_buy_base": 1963.001, "taker_buy_quote": 879441.0487 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 433.2, "high": 472.4, "low": 431.3, "close": 452.5, "volume": 4066.861, "close_time": 1731974399999, "quote_volume": 1820143.6079, "trades": 8492, "taker_buy_base": 2119.491, "taker_buy_quote": 950896.5701 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 452.9, "high": 461.3, "low": 438.9, "close": 447.2, "volume": 3238.576, "close_time": 1732060799999, "quote_volume": 1458321.6856, "trades": 8735, "taker_buy_base": 1476.588, "taker_buy_quote": 665873.8062 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 446.4, "high": 454.7, "low": 429.2, "close": 440.4, "volume": 2481.465, "close_time": 1732147199999, "quote_volume": 1098587.8749, "trades": 5161, "taker_buy_base": 1311.841, "taker_buy_quote": 580905.1695 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 439.4, "high": 536.8, "low": 429.1, "close": 484.8, "volume": 14734.053, "close_time": 1732233599999, "quote_volume": 7331529.446, "trades": 29228, "taker_buy_base": 7189.983, "taker_buy_quote": 3576695.4513 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 484.3, "high": 504.0, "low": 472.9, "close": 491.5, "volume": 5252.063, "close_time": 1732319999999, "quote_volume": 2569306.782, "trades": 12404, "taker_buy_base": 2838.458, "taker_buy_quote": 1389992.1083 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 490.8, "high": 570.9, "low": 487.6, "close": 510.7, "volume": 8372.242, "close_time": 1732406399999, "quote_volume": 4434457.1801, "trades": 17475, "taker_buy_base": 4593.418, "taker_buy_quote": 2439066.9313 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 509.3, "high": 528.2, "low": 478.2, "close": 515.4, "volume": 5016.476, "close_time": 1732492799999, "quote_volume": 2524208.4793, "trades": 10939, "taker_buy_base": 2892.294, "taker_buy_quote": 1451286.9346 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 516.0, "high": 532.8, "low": 483.4, "close": 491.4, "volume": 5893.592, "close_time": 1732579199999, "quote_volume": 3015859.9372, "trades": 13041, "taker_buy_base": 2993.703, "taker_buy_quote": 1530861.7757 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 491.6, "high": 516.3, "low": 471.1, "close": 492.8, "volume": 2742.502, "close_time": 1732665599999, "quote_volume": 1341413.4004, "trades": 6742, "taker_buy_base": 1498.588, "taker_buy_quote": 732434.7368 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 491.1, "high": 525.0, "low": 484.9, "close": 518.0, "volume": 4360.797, "close_time": 1732751999999, "quote_volume": 2224590.4092, "trades": 8931, "taker_buy_base": 2295.065, "taker_buy_quote": 1171525.1116 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 517.9, "high": 525.3, "low": 498.0, "close": 511.0, "volume": 3009.503, "close_time": 1732838399999, "quote_volume": 1535107.3956, "trades": 10446, "taker_buy_base": 1903.495, "taker_buy_quote": 970808.6439 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 511.9, "high": 530.7, "low": 499.3, "close": 518.4, "volume": 2411.283, "close_time": 1732924799999, "quote_volume": 1235286.3483, "trades": 10421, "taker_buy_base": 1395.271, "taker_buy_quote": 715614.326 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 518.5, "high": 539.9, "low": 506.1, "close": 527.0, "volume": 3629.406, "close_time": 1733011199999, "quote_volume": 1902094.3048, "trades": 8050, "taker_buy_base": 1934.249, "taker_buy_quote": 1012548.9671 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 524.7, "high": 542.8, "low": 510.1, "close": 532.5, "volume": 3318.602, "close_time": 1733097599999, "quote_volume": 1739388.6748, "trades": 7425, "taker_buy_base": 1646.35, "taker_buy_quote": 864079.7647 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 532.5, "high": 562.4, "low": 495.0, "close": 538.2, "volume": 8142.528, "close_time": 1733183999999, "quote_volume": 4275765.9787, "trades": 19505, "taker_buy_base": 4175.497, "taker_buy_quote": 2195179.6915 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 539.0, "high": 591.9, "low": 506.8, "close": 585.6, "volume": 8610.245, "close_time": 1733270399999, "quote_volume": 4692739.3656, "trades": 14754, "taker_buy_base": 4704.419, "taker_buy_quote": 2575084.2847 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 586.1, "high": 603.1, "low": 541.8, "close": 584.8, "volume": 7044.271, "close_time": 1733356799999, "quote_volume": 4033034.6511, "trades": 17821, "taker_buy_base": 3559.59, "taker_buy_quote": 2042797.0226 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 584.6, "high": 634.5, "low": 542.0, "close": 589.3, "volume": 10410.268, "close_time": 1733443199999, "quote_volume": 6242374.7817, "trades": 20012, "taker_buy_base": 5462.397, "taker_buy_quote": 3271464.2214 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 588.6, "high": 640.7, "low": 580.4, "close": 619.4, "volume": 5137.74, "close_time": 1733529599999, "quote_volume": 3134366.8125, "trades": 10038, "taker_buy_base": 3016.772, "taker_buy_quote": 1840691.0965 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 619.9, "high": 627.4, "low": 605.0, "close": 607.8, "volume": 2948.755, "close_time": 1733615999999, "quote_volume": 1815401.7771, "trades": 7740, "taker_buy_base": 1474.642, "taker_buy_quote": 907978.1852 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 608.2, "high": 625.7, "low": 602.2, "close": 622.5, "volume": 2763.218, "close_time": 1733702399999, "quote_volume": 1700665.6689, "trades": 5024, "taker_buy_base": 1492.484, "taker_buy_quote": 919349.9287 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 623.7, "high": 624.3, "low": 513.0, "close": 553.7, "volume": 5023.187, "close_time": 1733788799999, "quote_volume": 2941360.0919, "trades": 9788, "taker_buy_base": 2664.053, "taker_buy_quote": 1564283.9988 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 551.8, "high": 564.4, "low": 485.5, "close": 516.8, "volume": 4456.88, "close_time": 1733875199999, "quote_volume": 2333468.3704, "trades": 8025, "taker_buy_base": 2059.514, "taker_buy_quote": 1079293.4317 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 516.5, "high": 551.0, "low": 503.5, "close": 547.2, "volume": 1931.87, "close_time": 1733961599999, "quote_volume": 1026262.1219, "trades": 4159, "taker_buy_base": 825.442, "taker_buy_quote": 439391.6355 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 547.1, "high": 564.4, "low": 537.1, "close": 540.3, "volume": 2018.441, "close_time": 1734047999999, "quote_volume": 1112656.115, "trades": 3997, "taker_buy_base": 1016.891, "taker_buy_quote": 560307.5691 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 539.2, "high": 543.9, "low": 526.0, "close": 542.7, "volume": 1459.818, "close_time": 1734134399999, "quote_volume": 781440.8687, "trades": 2631, "taker_buy_base": 766.07, "taker_buy_quote": 409909.6677 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 542.5, "high": 551.8, "low": 519.8, "close": 533.8, "volume": 1228.228, "close_time": 1734220799999, "quote_volume": 655990.1456, "trades": 2481, "taker_buy_base": 532.515, "taker_buy_quote": 284727.428 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 533.9, "high": 550.0, "low": 524.6, "close": 546.1, "volume": 1300.088, "close_time": 1734307199999, "quote_volume": 699874.3173, "trades": 3215, "taker_buy_base": 729.636, "taker_buy_quote": 392792.3447 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 546.6, "high": 556.7, "low": 522.2, "close": 538.2, "volume": 2304.38, "close_time": 1734393599999, "quote_volume": 1250396.5724, "trades": 4144, "taker_buy_base": 1143.139, "taker_buy_quote": 620397.5086 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 539.5, "high": 551.7, "low": 524.3, "close": 530.1, "volume": 2970.934, "close_time": 1734479999999, "quote_volume": 1594428.1891, "trades": 3940, "taker_buy_base": 1095.186, "taker_buy_quote": 588013.5279 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 530.2, "high": 543.5, "low": 473.1, "close": 480.2, "volume": 3954.361, "close_time": 1734566399999, "quote_volume": 2007932.8612, "trades": 6296, "taker_buy_base": 1900.066, "taker_buy_quote": 963202.868 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 479.9, "high": 488.7, "low": 421.0, "close": 438.4, "volume": 5397.808, "close_time": 1734652799999, "quote_volume": 2460179.7784, "trades": 7567, "taker_buy_base": 2283.743, "taker_buy_quote": 1036527.6404 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 438.4, "high": 451.0, "low": 390.0, "close": 449.3, "volume": 4332.305, "close_time": 1734739199999, "quote_volume": 1837086.0946, "trades": 8070, "taker_buy_base": 2141.692, "taker_buy_quote": 904165.4028 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 447.7, "high": 472.4, "low": 442.2, "close": 455.8, "volume": 1929.351, "close_time": 1734825599999, "quote_volume": 882896.1974, "trades": 2916, "taker_buy_base": 862.191, "taker_buy_quote": 395366.4653 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 455.7, "high": 460.9, "low": 434.1, "close": 445.5, "volume": 1697.686, "close_time": 1734911999999, "quote_volume": 764416.7529, "trades": 2166, "taker_buy_base": 791.529, "taker_buy_quote": 356315.8084 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 444.7, "high": 465.5, "low": 431.9, "close": 460.0, "volume": 1943.658, "close_time": 1734998399999, "quote_volume": 868993.2822, "trades": 2520, "taker_buy_base": 1055.421, "taker_buy_quote": 471351.8532 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 460.1, "high": 478.3, "low": 450.7, "close": 470.1, "volume": 1454.418, "close_time": 1735084799999, "quote_volume": 681428.9936, "trades": 1577, "taker_buy_base": 508.683, "taker_buy_quote": 236989.1399 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 469.0, "high": 471.0, "low": 454.8, "close": 464.9, "volume": 869.192, "close_time": 1735171199999, "quote_volume": 402733.2822, "trades": 1138, "taker_buy_base": 367.643, "taker_buy_quote": 169902.1078 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 465.2, "high": 467.7, "low": 432.8, "close": 436.8, "volume": 1324.312, "close_time": 1735257599999, "quote_volume": 588489.728, "trades": 1748, "taker_buy_base": 823.139, "taker_buy_quote": 364249.3761 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 436.7, "high": 461.3, "low": 434.3, "close": 440.5, "volume": 1207.713, "close_time": 1735343999999, "quote_volume": 541672.6314, "trades": 1814, "taker_buy_base": 535.146, "taker_buy_quote": 240097.8177 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 441.1, "high": 452.9, "low": 438.0, "close": 450.8, "volume": 512.807, "close_time": 1735430399999, "quote_volume": 227665.4355, "trades": 989, "taker_buy_base": 235.112, "taker_buy_quote": 104418.4653 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 450.8, "high": 453.1, "low": 434.8, "close": 438.3, "volume": 723.915, "close_time": 1735516799999, "quote_volume": 322383.3812, "trades": 1035, "taker_buy_base": 335.304, "taker_buy_quote": 149320.8282 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 438.2, "high": 452.4, "low": 428.1, "close": 443.5, "volume": 1317.428, "close_time": 1735603199999, "quote_volume": 584676.2789, "trades": 2372, "taker_buy_base": 610.474, "taker_buy_quote": 270737.6503 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 443.3, "high": 454.4, "low": 432.6, "close": 433.9, "volume": 1538.807, "close_time": 1735689599999, "quote_volume": 679865.5898, "trades": 2229, "taker_buy_base": 756.737, "taker_buy_quote": 334438.6078 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 433.5, "high": 520.0, "low": 429.7, "close": 449.6, "volume": 3445.455, "close_time": 1735775999999, "quote_volume": 1619814.4279, "trades": 4091, "taker_buy_base": 2164.809, "taker_buy_quote": 1027164.164 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 449.5, "high": 466.0, "low": 449.5, "close": 461.3, "volume": 1757.18, "close_time": 1735862399999, "quote_volume": 808283.8907, "trades": 4105, "taker_buy_base": 913.494, "taker_buy_quote": 420533.6928 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 461.5, "high": 477.0, "low": 455.5, "close": 473.5, "volume": 2116.685, "close_time": 1735948799999, "quote_volume": 989738.1629, "trades": 4172, "taker_buy_base": 1053.22, "taker_buy_quote": 492669.0457 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 473.6, "high": 483.0, "low": 468.8, "close": 478.8, "volume": 2069.492, "close_time": 1736035199999, "quote_volume": 985934.7886, "trades": 4382, "taker_buy_base": 1086.644, "taker_buy_quote": 517577.1985 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 479.2, "high": 479.6, "low": 462.4, "close": 470.8, "volume": 1357.377, "close_time": 1736121599999, "quote_volume": 636637.7454, "trades": 2773, "taker_buy_base": 696.527, "taker_buy_quote": 326428.1773 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 471.1, "high": 485.8, "low": 464.7, "close": 482.9, "volume": 1874.64, "close_time": 1736207999999, "quote_volume": 892129.4977, "trades": 4357, "taker_buy_base": 865.89, "taker_buy_quote": 412251.6356 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 483.1, "high": 486.2, "low": 435.5, "close": 436.9, "volume": 3069.485, "close_time": 1736294399999, "quote_volume": 1397566.1599, "trades": 6925, "taker_buy_base": 1672.909, "taker_buy_quote": 762886.5424 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 437.1, "high": 441.9, "low": 418.2, "close": 434.5, "volume": 2238.33, "close_time": 1736380799999, "quote_volume": 968039.4271, "trades": 5993, "taker_buy_base": 1173.839, "taker_buy_quote": 507675.5188 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 433.9, "high": 436.6, "low": 411.2, "close": 421.8, "volume": 2748.25, "close_time": 1736467199999, "quote_volume": 1164425.692, "trades": 6709, "taker_buy_base": 1569.072, "taker_buy_quote": 664619.7368 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 422.0, "high": 450.5, "low": 420.5, "close": 450.0, "volume": 3413.84, "close_time": 1736553599999, "quote_volume": 1498401.8137, "trades": 8823, "taker_buy_base": 1925.982, "taker_buy_quote": 846308.9149 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 450.5, "high": 451.1, "low": 436.0, "close": 440.6, "volume": 764.918, "close_time": 1736639999999, "quote_volume": 338190.3357, "trades": 1816, "taker_buy_base": 377.363, "taker_buy_quote": 166981.2971 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 440.6, "high": 463.7, "low": 436.2, "close": 447.4, "volume": 3461.254, "close_time": 1736726399999, "quote_volume": 1568260.6153, "trades": 8196, "taker_buy_base": 1739.114, "taker_buy_quote": 788527.5844 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 447.7, "high": 453.8, "low": 400.0, "close": 427.8, "volume": 3551.818, "close_time": 1736812799999, "quote_volume": 1491693.6226, "trades": 9408, "taker_buy_base": 1885.293, "taker_buy_quote": 790763.3585 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 427.4, "high": 441.3, "low": 426.2, "close": 437.7, "volume": 3298.806, "close_time": 1736899199999, "quote_volume": 1442602.1649, "trades": 7387, "taker_buy_base": 774.233, "taker_buy_quote": 337457.9994 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 438.0, "high": 463.3, "low": 431.0, "close": 460.4, "volume": 3698.172, "close_time": 1736985599999, "quote_volume": 1640401.51, "trades": 12531, "taker_buy_base": 2211.498, "taker_buy_quote": 976804.8131 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 460.3, "high": 471.2, "low": 446.2, "close": 461.6, "volume": 4025.887, "close_time": 1737071999999, "quote_volume": 1850391.2634, "trades": 10858, "taker_buy_base": 2296.679, "taker_buy_quote": 1055469.0712 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 463.5, "high": 500.7, "low": 463.4, "close": 489.4, "volume": 5066.737, "close_time": 1737158399999, "quote_volume": 2465170.0889, "trades": 11993, "taker_buy_base": 2330.999, "taker_buy_quote": 1130625.7434 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 489.6, "high": 495.1, "low": 458.0, "close": 466.0, "volume": 6065.118, "close_time": 1737244799999, "quote_volume": 2845314.0719, "trades": 17515, "taker_buy_base": 2797.168, "taker_buy_quote": 1316850.2383 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 466.0, "high": 470.8, "low": 418.4, "close": 427.5, "volume": 6634.917, "close_time": 1737331199999, "quote_volume": 2961961.412, "trades": 16564, "taker_buy_base": 2916.906, "taker_buy_quote": 1299956.1882 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 426.9, "high": 482.3, "low": 415.1, "close": 430.3, "volume": 9360.845, "close_time": 1737417599999, "quote_volume": 4140945.5193, "trades": 21318, "taker_buy_base": 4715.992, "taker_buy_quote": 2088676.5551 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 430.2, "high": 454.6, "low": 419.5, "close": 446.5, "volume": 3392.774, "close_time": 1737503999999, "quote_volume": 1482850.8978, "trades": 7325, "taker_buy_base": 1697.552, "taker_buy_quote": 740174.1729 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 446.2, "high": 451.3, "low": 433.3, "close": 434.8, "volume": 2411.747, "close_time": 1737590399999, "quote_volume": 1071011.385, "trades": 5803, "taker_buy_base": 1659.981, "taker_buy_quote": 737360.7329 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 435.9, "high": 447.7, "low": 425.1, "close": 437.3, "volume": 3741.859, "close_time": 1737676799999, "quote_volume": 1625157.7911, "trades": 11396, "taker_buy_base": 2023.812, "taker_buy_quote": 879174.2323 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 437.4, "high": 443.0, "low": 426.6, "close": 432.0, "volume": 2247.077, "close_time": 1737763199999, "quote_volume": 978400.6094, "trades": 5199, "taker_buy_base": 1301.877, "taker_buy_quote": 566052.9447 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 432.0, "high": 455.2, "low": 431.0, "close": 445.3, "volume": 2731.762, "close_time": 1737849599999, "quote_volume": 1209019.7557, "trades": 5879, "taker_buy_base": 1388.584, "taker_buy_quote": 613741.3272 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 445.5, "high": 447.8, "low": 424.3, "close": 424.8, "volume": 1682.545, "close_time": 1737935999999, "quote_volume": 730480.0492, "trades": 2747, "taker_buy_base": 836.382, "taker_buy_quote": 364225.0728 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 424.9, "high": 428.8, "low": 395.8, "close": 427.7, "volume": 4445.728, "close_time": 1738022399999, "quote_volume": 1829494.8063, "trades": 10844, "taker_buy_base": 2319.605, "taker_buy_quote": 953158.1207 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 427.4, "high": 431.7, "low": 406.7, "close": 410.3, "volume": 2062.8, "close_time": 1738108799999, "quote_volume": 873355.6998, "trades": 4476, "taker_buy_base": 948.856, "taker_buy_quote": 401596.1768 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 410.1, "high": 421.5, "low": 404.4, "close": 415.0, "volume": 2386.316, "close_time": 1738195199999, "quote_volume": 987267.2154, "trades": 5564, "taker_buy_base": 1414.033, "taker_buy_quote": 585153.1437 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 415.2, "high": 439.1, "low": 412.7, "close": 434.7, "volume": 2320.682, "close_time": 1738281599999, "quote_volume": 1001273.7094, "trades": 4602, "taker_buy_base": 1058.113, "taker_buy_quote": 455579.7987 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 435.5, "high": 445.1, "low": 419.8, "close": 423.9, "volume": 2709.086, "close_time": 1738367999999, "quote_volume": 1170585.2241, "trades": 5431, "taker_buy_base": 1402.845, "taker_buy_quote": 606536.1023 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 423.3, "high": 431.1, "low": 399.5, "close": 403.9, "volume": 3106.341, "close_time": 1738454399999, "quote_volume": 1294740.6242, "trades": 6098, "taker_buy_base": 1630.194, "taker_buy_quote": 678931.8263 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 403.9, "high": 410.2, "low": 341.3, "close": 360.1, "volume": 10640.978, "close_time": 1738540799999, "quote_volume": 3957899.5254, "trades": 21106, "taker_buy_base": 4175.402, "taker_buy_quote": 1555486.9891 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 360.5, "high": 360.5, "low": 260.6, "close": 353.5, "volume": 24348.858, "close_time": 1738627199999, "quote_volume": 7882919.9654, "trades": 44450, "taker_buy_base": 10585.659, "taker_buy_quote": 3407565.8427 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 353.6, "high": 356.1, "low": 321.2, "close": 330.0, "volume": 8138.684, "close_time": 1738713599999, "quote_volume": 2720354.0257, "trades": 12867, "taker_buy_base": 3741.271, "taker_buy_quote": 1249318.6788 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 329.9, "high": 339.7, "low": 323.3, "close": 328.2, "volume": 3670.217, "close_time": 1738799999999, "quote_volume": 1217705.6708, "trades": 5918, "taker_buy_base": 1705.035, "taker_buy_quote": 566017.5818 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 327.6, "high": 335.0, "low": 308.7, "close": 316.2, "volume": 3133.56, "close_time": 1738886399999, "quote_volume": 1008306.6535, "trades": 5077, "taker_buy_base": 1485.115, "taker_buy_quote": 478503.6903 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 316.3, "high": 335.2, "low": 308.5, "close": 318.9, "volume": 3755.659, "close_time": 1738972799999, "quote_volume": 1212390.9627, "trades": 6173, "taker_buy_base": 1652.868, "taker_buy_quote": 536022.1837 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 317.7, "high": 324.3, "low": 314.9, "close": 323.1, "volume": 1018.647, "close_time": 1739059199999, "quote_volume": 325242.325, "trades": 1664, "taker_buy_base": 493.748, "taker_buy_quote": 157869.4813 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 323.3, "high": 329.4, "low": 312.9, "close": 324.7, "volume": 2267.482, "close_time": 1739145599999, "quote_volume": 734104.7431, "trades": 3876, "taker_buy_base": 1061.879, "taker_buy_quote": 343929.072 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 324.5, "high": 334.6, "low": 315.5, "close": 329.2, "volume": 2441.735, "close_time": 1739231999999, "quote_volume": 801988.735, "trades": 4214, "taker_buy_base": 1431.989, "taker_buy_quote": 470755.7782 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 329.3, "high": 344.3, "low": 325.8, "close": 331.3, "volume": 3032.639, "close_time": 1739318399999, "quote_volume": 1018997.3886, "trades": 4671, "taker_buy_base": 1560.025, "taker_buy_quote": 523889.5169 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 330.6, "high": 346.5, "low": 321.3, "close": 343.2, "volume": 3941.136, "close_time": 1739404799999, "quote_volume": 1304580.2631, "trades": 6229, "taker_buy_base": 1920.276, "taker_buy_quote": 636298.7559 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 343.5, "high": 345.7, "low": 327.3, "close": 335.1, "volume": 2635.06, "close_time": 1739491199999, "quote_volume": 880590.4534, "trades": 4206, "taker_buy_base": 1303.864, "taker_buy_quote": 435838.5701 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 335.6, "high": 351.2, "low": 334.2, "close": 341.7, "volume": 2856.721, "close_time": 1739577599999, "quote_volume": 981946.6245, "trades": 6080, "taker_buy_base": 1705.181, "taker_buy_quote": 586684.5659 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 341.6, "high": 345.7, "low": 331.2, "close": 332.8, "volume": 908.8, "close_time": 1739663999999, "quote_volume": 307591.1628, "trades": 1640, "taker_buy_base": 413.66, "taker_buy_quote": 139870.709 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 333.0, "high": 335.1, "low": 325.7, "close": 326.7, "volume": 940.017, "close_time": 1739750399999, "quote_volume": 310704.5107, "trades": 1860, "taker_buy_base": 397.92, "taker_buy_quote": 131676.7171 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 326.8, "high": 336.9, "low": 317.4, "close": 324.0, "volume": 3572.166, "close_time": 1739836799999, "quote_volume": 1168646.0752, "trades": 6193, "taker_buy_base": 1510.0, "taker_buy_quote": 493712.2643 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 324.1, "high": 325.2, "low": 307.8, "close": 316.0, "volume": 3446.159, "close_time": 1739923199999, "quote_volume": 1090109.4324, "trades": 5539, "taker_buy_base": 1398.772, "taker_buy_quote": 442354.7592 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 316.3, "high": 324.1, "low": 311.7, "close": 322.8, "volume": 1636.536, "close_time": 1740009599999, "quote_volume": 522163.3498, "trades": 2395, "taker_buy_base": 753.447, "taker_buy_quote": 240491.5311 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 322.8, "high": 327.2, "low": 320.2, "close": 326.1, "volume": 1589.17, "close_time": 1740095999999, "quote_volume": 514384.3035, "trades": 2029, "taker_buy_base": 816.596, "taker_buy_quote": 264276.8478 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 326.1, "high": 334.0, "low": 309.6, "close": 313.4, "volume": 2456.588, "close_time": 1740182399999, "quote_volume": 794533.3596, "trades": 3496, "taker_buy_base": 1135.429, "taker_buy_quote": 366908.1707 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 313.8, "high": 322.6, "low": 312.5, "close": 321.0, "volume": 1863.408, "close_time": 1740268799999, "quote_volume": 594521.7426, "trades": 2189, "taker_buy_base": 799.151, "taker_buy_quote": 254690.4243 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 321.0, "high": 332.4, "low": 320.6, "close": 327.9, "volume": 1932.345, "close_time": 1740355199999, "quote_volume": 632276.5748, "trades": 3466, "taker_buy_base": 777.093, "taker_buy_quote": 254422.9031 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 327.9, "high": 329.5, "low": 287.4, "close": 291.6, "volume": 4469.783, "close_time": 1740441599999, "quote_volume": 1365096.8546, "trades": 7015, "taker_buy_base": 2024.264, "taker_buy_quote": 617685.8654 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 291.5, "high": 296.5, "low": 275.2, "close": 291.7, "volume": 8317.733, "close_time": 1740527999999, "quote_volume": 2370984.6354, "trades": 10370, "taker_buy_base": 3850.339, "taker_buy_quote": 1096953.6862 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 291.2, "high": 300.9, "low": 284.3, "close": 293.0, "volume": 5104.147, "close_time": 1740614399999, "quote_volume": 1495497.8757, "trades": 7578, "taker_buy_base": 2676.767, "taker_buy_quote": 784496.3482 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 293.7, "high": 303.4, "low": 289.8, "close": 296.7, "volume": 3209.995, "close_time": 1740700799999, "quote_volume": 955671.0318, "trades": 5877, "taker_buy_base": 1815.703, "taker_buy_quote": 541275.5825 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 296.6, "high": 319.7, "low": 269.5, "close": 315.7, "volume": 11921.262, "close_time": 1740787199999, "quote_volume": 3488818.6571, "trades": 18469, "taker_buy_base": 5991.232, "taker_buy_quote": 1757468.7189 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 315.7, "high": 324.2, "low": 307.5, "close": 311.4, "volume": 3836.513, "close_time": 1740873599999, "quote_volume": 1202096.7224, "trades": 6949, "taker_buy_base": 1882.335, "taker_buy_quote": 589414.351 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 311.2, "high": 341.6, "low": 309.9, "close": 334.0, "volume": 8271.838, "close_time": 1740959999999, "quote_volume": 2699674.0892, "trades": 15059, "taker_buy_base": 4027.907, "taker_buy_quote": 1315188.9728 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 334.1, "high": 357.4, "low": 311.0, "close": 320.9, "volume": 18212.378, "close_time": 1741046399999, "quote_volume": 6086465.9552, "trades": 31377, "taker_buy_base": 8909.827, "taker_buy_quote": 2974223.2623 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 321.2, "high": 330.0, "low": 291.0, "close": 319.9, "volume": 10556.347, "close_time": 1741132799999, "quote_volume": 3278063.6974, "trades": 17383, "taker_buy_base": 5159.829, "taker_buy_quote": 1604496.1514 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 320.5, "high": 450.0, "low": 319.7, "close": 392.2, "volume": 17589.569, "close_time": 1741219199999, "quote_volume": 6521793.7732, "trades": 35423, "taker_buy_base": 8845.979, "taker_buy_quote": 3293079.3647 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 392.3, "high": 420.1, "low": 383.7, "close": 395.0, "volume": 12195.028, "close_time": 1741305599999, "quote_volume": 4840548.7467, "trades": 29746, "taker_buy_base": 6446.025, "taker_buy_quote": 2561477.3928 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 395.0, "high": 410.4, "low": 383.1, "close": 388.5, "volume": 15512.292, "close_time": 1741391999999, "quote_volume": 6140551.9669, "trades": 34523, "taker_buy_base": 7559.109, "taker_buy_quote": 2991874.0298 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 388.7, "high": 395.9, "low": 377.0, "close": 385.7, "volume": 6104.536, "close_time": 1741478399999, "quote_volume": 2347836.741, "trades": 12760, "taker_buy_base": 3124.938, "taker_buy_quote": 1201608.1391 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 385.7, "high": 386.9, "low": 355.8, "close": 357.4, "volume": 4379.123, "close_time": 1741564799999, "quote_volume": 1626763.9955, "trades": 9391, "taker_buy_base": 1885.983, "taker_buy_quote": 702119.331 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 357.4, "high": 372.1, "low": 330.5, "close": 331.3, "volume": 14258.216, "close_time": 1741651199999, "quote_volume": 5060132.7881, "trades": 41262, "taker_buy_base": 5805.91, "taker_buy_quote": 2058868.6666 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 331.7, "high": 350.6, "low": 316.1, "close": 340.1, "volume": 7773.009, "close_time": 1741737599999, "quote_volume": 2601861.9586, "trades": 18651, "taker_buy_base": 3964.239, "taker_buy_quote": 1327375.6686 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 340.2, "high": 361.9, "low": 329.9, "close": 353.6, "volume": 10867.191, "close_time": 1741823999999, "quote_volume": 3745182.4119, "trades": 27392, "taker_buy_base": 5698.75, "taker_buy_quote": 1964130.1854 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 353.8, "high": 355.7, "low": 323.9, "close": 325.9, "volume": 5557.695, "close_time": 1741910399999, "quote_volume": 1867537.5534, "trades": 14878, "taker_buy_base": 2830.589, "taker_buy_quote": 950525.8117 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 325.9, "high": 335.8, "low": 325.2, "close": 331.4, "volume": 7314.42, "close_time": 1741996799999, "quote_volume": 2410826.7045, "trades": 18142, "taker_buy_base": 4081.241, "taker_buy_quote": 1345753.3153 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 331.5, "high": 353.2, "low": 328.2, "close": 342.4, "volume": 8451.578, "close_time": 1742083199999, "quote_volume": 2893703.9616, "trades": 20304, "taker_buy_base": 4771.131, "taker_buy_quote": 1633096.2887 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 342.4, "high": 342.5, "low": 325.1, "close": 333.1, "volume": 3623.309, "close_time": 1742169599999, "quote_volume": 1209737.8874, "trades": 8176, "taker_buy_base": 1911.744, "taker_buy_quote": 638079.564 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 333.1, "high": 342.3, "low": 331.0, "close": 337.7, "volume": 3467.183, "close_time": 1742255999999, "quote_volume": 1170654.0689, "trades": 7115, "taker_buy_base": 1803.676, "taker_buy_quote": 609065.3918 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 337.6, "high": 343.6, "low": 329.2, "close": 335.2, "volume": 3200.811, "close_time": 1742342399999, "quote_volume": 1071516.2251, "trades": 7315, "taker_buy_base": 1560.507, "taker_buy_quote": 522464.481 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 335.3, "high": 346.8, "low": 332.5, "close": 345.4, "volume": 5534.286, "close_time": 1742428799999, "quote_volume": 1874021.9885, "trades": 14832, "taker_buy_base": 2905.425, "taker_buy_quote": 983456.1951 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 345.4, "high": 349.9, "low": 330.1, "close": 333.6, "volume": 5095.319, "close_time": 1742515199999, "quote_volume": 1737715.8804, "trades": 14392, "taker_buy_base": 2480.382, "taker_buy_quote": 846091.1648 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 333.6, "high": 335.5, "low": 320.1, "close": 322.9, "volume": 3749.222, "close_time": 1742601599999, "quote_volume": 1236866.313, "trades": 9147, "taker_buy_base": 2057.458, "taker_buy_quote": 680049.6767 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 323.0, "high": 326.0, "low": 320.9, "close": 322.2, "volume": 2483.664, "close_time": 1742687999999, "quote_volume": 804894.8332, "trades": 5623, "taker_buy_base": 1230.231, "taker_buy_quote": 398736.4678 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 322.1, "high": 325.7, "low": 320.5, "close": 325.4, "volume": 1352.801, "close_time": 1742774399999, "quote_volume": 437194.9735, "trades": 2384, "taker_buy_base": 712.541, "taker_buy_quote": 230256.6366 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 325.4, "high": 336.8, "low": 321.6, "close": 332.6, "volume": 4585.681, "close_time": 1742860799999, "quote_volume": 1514676.2738, "trades": 9299, "taker_buy_base": 2314.171, "taker_buy_quote": 764401.779 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 332.5, "high": 340.0, "low": 326.6, "close": 336.1, "volume": 3470.09, "close_time": 1742947199999, "quote_volume": 1157847.0875, "trades": 6331, "taker_buy_base": 1738.913, "taker_buy_quote": 579834.4057 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 336.4, "high": 342.2, "low": 328.5, "close": 335.2, "volume": 7543.088, "close_time": 1743033599999, "quote_volume": 2524374.1636, "trades": 14846, "taker_buy_base": 3857.939, "taker_buy_quote": 1291135.9928 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 335.3, "high": 339.8, "low": 320.9, "close": 324.8, "volume": 4981.748, "close_time": 1743119999999, "quote_volume": 1651384.3114, "trades": 9177, "taker_buy_base": 2485.842, "taker_buy_quote": 824861.5592 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 324.5, "high": 328.2, "low": 304.5, "close": 307.5, "volume": 4039.467, "close_time": 1743206399999, "quote_volume": 1265918.4222, "trades": 8680, "taker_buy_base": 2005.75, "taker_buy_quote": 628813.9477 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 307.4, "high": 308.8, "low": 297.8, "close": 303.2, "volume": 2060.54, "close_time": 1743292799999, "quote_volume": 626014.1666, "trades": 4997, "taker_buy_base": 1015.545, "taker_buy_quote": 308707.382 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 303.3, "high": 308.1, "low": 293.9, "close": 299.1, "volume": 2150.397, "close_time": 1743379199999, "quote_volume": 653580.0762, "trades": 5424, "taker_buy_base": 1191.682, "taker_buy_quote": 362241.6686 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 299.0, "high": 305.9, "low": 289.8, "close": 303.6, "volume": 3460.925, "close_time": 1743465599999, "quote_volume": 1037681.2846, "trades": 8104, "taker_buy_base": 1796.02, "taker_buy_quote": 538802.3053 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 303.4, "high": 318.5, "low": 302.4, "close": 308.2, "volume": 3979.902, "close_time": 1743551999999, "quote_volume": 1233134.8019, "trades": 9110, "taker_buy_base": 2289.928, "taker_buy_quote": 708536.5718 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 308.2, "high": 317.1, "low": 290.1, "close": 292.9, "volume": 5786.906, "close_time": 1743638399999, "quote_volume": 1767887.0237, "trades": 16422, "taker_buy_base": 2940.659, "taker_buy_quote": 899625.032 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 292.6, "high": 307.9, "low": 291.4, "close": 301.2, "volume": 6480.19, "close_time": 1743724799999, "quote_volume": 1941708.3618, "trades": 16259, "taker_buy_base": 3268.239, "taker_buy_quote": 979456.4757 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 301.4, "high": 310.0, "low": 294.2, "close": 301.4, "volume": 4330.561, "close_time": 1743811199999, "quote_volume": 1303704.8319, "trades": 12301, "taker_buy_base": 2285.767, "taker_buy_quote": 688512.3028 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 301.4, "high": 304.1, "low": 296.9, "close": 303.9, "volume": 2601.084, "close_time": 1743897599999, "quote_volume": 781062.8928, "trades": 6370, "taker_buy_base": 1440.011, "taker_buy_quote": 432509.0623 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 303.9, "high": 308.0, "low": 265.2, "close": 272.0, "volume": 7247.445, "close_time": 1743983999999, "quote_volume": 2059192.0528, "trades": 16942, "taker_buy_base": 3021.642, "taker_buy_quote": 864047.1807 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 272.1, "high": 281.9, "low": 249.2, "close": 275.3, "volume": 10740.57, "close_time": 1744070399999, "quote_volume": 2871453.4398, "trades": 30026, "taker_buy_base": 5626.447, "taker_buy_quote": 1504007.9138 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 275.3, "high": 284.7, "low": 266.7, "close": 268.9, "volume": 6886.94, "close_time": 1744156799999, "quote_volume": 1920650.6732, "trades": 16944, "taker_buy_base": 3676.572, "taker_buy_quote": 1025964.4922 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 268.6, "high": 311.2, "low": 259.0, "close": 301.3, "volume": 12458.21, "close_time": 1744243199999, "quote_volume": 3574448.2205, "trades": 28870, "taker_buy_base": 7065.468, "taker_buy_quote": 2030695.1909 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 301.2, "high": 303.8, "low": 282.4, "close": 289.7, "volume": 4942.395, "close_time": 1744329599999, "quote_volume": 1449442.5183, "trades": 11688, "taker_buy_base": 2461.468, "taker_buy_quote": 722400.9479 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 289.7, "high": 316.0, "low": 289.4, "close": 312.8, "volume": 8824.218, "close_time": 1744415999999, "quote_volume": 2702422.9626, "trades": 21651, "taker_buy_base": 4618.218, "taker_buy_quote": 1413066.2549 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 312.7, "high": 358.7, "low": 311.3, "close": 344.6, "volume": 9516.313, "close_time": 1744502399999, "quote_volume": 3172209.3177, "trades": 31536, "taker_buy_base": 5215.772, "taker_buy_quote": 1736768.4161 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 345.0, "high": 353.4, "low": 336.1, "close": 342.6, "volume": 6787.806, "close_time": 1744588799999, "quote_volume": 2330112.2401, "trades": 21707, "taker_buy_base": 3587.305, "taker_buy_quote": 1231809.8235 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 342.8, "high": 374.9, "low": 322.9, "close": 323.6, "volume": 12502.664, "close_time": 1744675199999, "quote_volume": 4305816.9924, "trades": 41313, "taker_buy_base": 6455.546, "taker_buy_quote": 2225837.8487 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 323.6, "high": 337.5, "low": 317.1, "close": 319.6, "volume": 6393.184, "close_time": 1744761599999, "quote_volume": 2094597.0925, "trades": 19531, "taker_buy_base": 3456.482, "taker_buy_quote": 1132706.7876 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 319.6, "high": 325.8, "low": 314.2, "close": 321.8, "volume": 4537.167, "close_time": 1744847999999, "quote_volume": 1454162.0729, "trades": 14650, "taker_buy_base": 2415.685, "taker_buy_quote": 774541.9492 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 321.7, "high": 340.7, "low": 321.0, "close": 334.1, "volume": 6388.668, "close_time": 1744934399999, "quote_volume": 2126635.3799, "trades": 19059, "taker_buy_base": 3576.9, "taker_buy_quote": 1191136.6986 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 334.1, "high": 344.9, "low": 327.4, "close": 334.9, "volume": 5347.837, "close_time": 1745020799999, "quote_volume": 1799026.9038, "trades": 18483, "taker_buy_base": 2807.209, "taker_buy_quote": 943125.7915 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 335.0, "high": 340.1, "low": 332.5, "close": 335.4, "volume": 2083.671, "close_time": 1745107199999, "quote_volume": 701044.8855, "trades": 8174, "taker_buy_base": 1113.064, "taker_buy_quote": 374605.1896 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 335.3, "high": 342.7, "low": 331.7, "close": 336.1, "volume": 3612.739, "close_time": 1745193599999, "quote_volume": 1216435.2655, "trades": 11831, "taker_buy_base": 1986.779, "taker_buy_quote": 669445.6975 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 336.4, "high": 348.2, "low": 335.9, "close": 344.9, "volume": 4560.821, "close_time": 1745279999999, "quote_volume": 1556161.5134, "trades": 14719, "taker_buy_base": 2617.519, "taker_buy_quote": 892874.5098 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 344.9, "high": 365.1, "low": 337.0, "close": 362.6, "volume": 6932.327, "close_time": 1745366399999, "quote_volume": 2427877.1231, "trades": 20676, "taker_buy_base": 3851.679, "taker_buy_quote": 1349371.1408 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 362.4, "high": 364.0, "low": 354.0, "close": 358.4, "volume": 6244.846, "close_time": 1745452799999, "quote_volume": 2243132.9858, "trades": 22301, "taker_buy_base": 3294.163, "taker_buy_quote": 1183981.4232 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 358.4, "high": 368.4, "low": 343.6, "close": 356.8, "volume": 9155.72, "close_time": 1745539199999, "quote_volume": 3249203.0311, "trades": 33806, "taker_buy_base": 5084.433, "taker_buy_quote": 1806156.1081 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 356.9, "high": 385.2, "low": 348.1, "close": 373.4, "volume": 12820.114, "close_time": 1745625599999, "quote_volume": 4732149.8814, "trades": 50833, "taker_buy_base": 6766.239, "taker_buy_quote": 2494852.8254 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 373.5, "high": 377.7, "low": 355.2, "close": 355.6, "volume": 6860.856, "close_time": 1745711999999, "quote_volume": 2507601.2762, "trades": 28814, "taker_buy_base": 3785.902, "taker_buy_quote": 1384631.0108 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 355.6, "high": 360.4, "low": 345.1, "close": 346.1, "volume": 5504.477, "close_time": 1745798399999, "quote_volume": 1937339.2968, "trades": 22351, "taker_buy_base": 2900.361, "taker_buy_quote": 1021057.3523 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 345.7, "high": 370.4, "low": 341.9, "close": 364.3, "volume": 8520.112, "close_time": 1745884799999, "quote_volume": 3001536.6344, "trades": 30046, "taker_buy_base": 4595.459, "taker_buy_quote": 1620571.7374 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 364.3, "high": 378.0, "low": 360.8, "close": 364.0, "volume": 10137.139, "close_time": 1745971199999, "quote_volume": 3758782.3583, "trades": 32722, "taker_buy_base": 5233.837, "taker_buy_quote": 1939922.7433 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 363.9, "high": 369.6, "low": 355.1, "close": 366.1, "volume": 5444.1, "close_time": 1746057599999, "quote_volume": 1981325.0107, "trades": 16804, "taker_buy_base": 2983.817, "taker_buy_quote": 1086655.5097 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 366.2, "high": 374.9, "low": 360.4, "close": 361.1, "volume": 6370.165, "close_time": 1746143999999, "quote_volume": 2341608.043, "trades": 24709, "taker_buy_base": 3247.326, "taker_buy_quote": 1193434.4372 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 360.9, "high": 386.7, "low": 359.3, "close": 383.1, "volume": 10580.874, "close_time": 1746230399999, "quote_volume": 3961694.4342, "trades": 39767, "taker_buy_base": 5732.581, "taker_buy_quote": 2146120.379 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 383.1, "high": 383.7, "low": 362.5, "close": 362.8, "volume": 5593.165, "close_time": 1746316799999, "quote_volume": 2071326.422, "trades": 20241, "taker_buy_base": 2995.163, "taker_buy_quote": 1108307.0504 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 362.8, "high": 371.3, "low": 353.0, "close": 356.2, "volume": 5208.028, "close_time": 1746403199999, "quote_volume": 1877939.8852, "trades": 18029, "taker_buy_base": 2984.348, "taker_buy_quote": 1077068.7 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 356.2, "high": 361.2, "low": 349.3, "close": 353.4, "volume": 5364.992, "close_time": 1746489599999, "quote_volume": 1903673.1966, "trades": 18573, "taker_buy_base": 2697.506, "taker_buy_quote": 957447.4987 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 353.5, "high": 374.7, "low": 350.4, "close": 374.5, "volume": 8773.222, "close_time": 1746575999999, "quote_volume": 3143232.7166, "trades": 26587, "taker_buy_base": 5058.63, "taker_buy_quote": 1813039.2891 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 374.6, "high": 391.7, "low": 355.1, "close": 383.5, "volume": 12144.698, "close_time": 1746662399999, "quote_volume": 4511516.4096, "trades": 34728, "taker_buy_base": 6561.279, "taker_buy_quote": 2436042.3556 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 383.7, "high": 430.4, "low": 381.1, "close": 421.8, "volume": 19806.944, "close_time": 1746748799999, "quote_volume": 8146925.1104, "trades": 61108, "taker_buy_base": 10796.436, "taker_buy_quote": 4444440.0229 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 421.8, "high": 429.5, "low": 403.1, "close": 414.3, "volume": 11663.899, "close_time": 1746835199999, "quote_volume": 4838608.8738, "trades": 39058, "taker_buy_base": 6142.211, "taker_buy_quote": 2551277.5766 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 413.7, "high": 433.2, "low": 409.9, "close": 431.0, "volume": 7676.454, "close_time": 1746921599999, "quote_volume": 3229249.4296, "trades": 32531, "taker_buy_base": 4187.723, "taker_buy_quote": 1761888.9692 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 431.1, "high": 432.5, "low": 401.8, "close": 408.5, "volume": 7943.36, "close_time": 1747007999999, "quote_volume": 3294056.6865, "trades": 31586, "taker_buy_base": 4034.105, "taker_buy_quote": 1673612.1179 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 408.3, "high": 419.8, "low": 396.1, "close": 410.7, "volume": 9188.193, "close_time": 1747094399999, "quote_volume": 3773226.6726, "trades": 34921, "taker_buy_base": 4779.566, "taker_buy_quote": 1962959.1169 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 410.6, "high": 415.9, "low": 391.5, "close": 411.4, "volume": 6743.909, "close_time": 1747180799999, "quote_volume": 2723693.7077, "trades": 26238, "taker_buy_base": 3559.877, "taker_buy_quote": 1438178.4761 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 411.4, "high": 413.9, "low": 398.8, "close": 402.8, "volume": 3264.773, "close_time": 1747267199999, "quote_volume": 1327627.7616, "trades": 13581, "taker_buy_base": 1606.45, "taker_buy_quote": 653524.929 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 402.8, "high": 405.2, "low": 383.1, "close": 396.1, "volume": 4465.89, "close_time": 1747353599999, "quote_volume": 1759195.5247, "trades": 19074, "taker_buy_base": 2045.037, "taker_buy_quote": 805680.4485 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 396.2, "high": 404.1, "low": 392.9, "close": 396.0, "volume": 2167.324, "close_time": 1747439999999, "quote_volume": 864336.1745, "trades": 9682, "taker_buy_base": 1031.906, "taker_buy_quote": 411641.5316 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 396.0, "high": 401.7, "low": 386.2, "close": 392.6, "volume": 3006.507, "close_time": 1747526399999, "quote_volume": 1181048.6971, "trades": 15411, "taker_buy_base": 1554.58, "taker_buy_quote": 610777.1569 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 392.5, "high": 408.4, "low": 389.2, "close": 406.6, "volume": 5785.911, "close_time": 1747612799999, "quote_volume": 2313277.5398, "trades": 23079, "taker_buy_base": 3102.727, "taker_buy_quote": 1240714.0576 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 406.8, "high": 408.9, "low": 375.9, "close": 392.8, "volume": 6513.849, "close_time": 1747699199999, "quote_volume": 2528679.5435, "trades": 27430, "taker_buy_base": 3482.638, "taker_buy_quote": 1352392.1402 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 392.9, "high": 398.7, "low": 384.3, "close": 394.4, "volume": 3985.582, "close_time": 1747785599999, "quote_volume": 1558232.6475, "trades": 15505, "taker_buy_base": 2185.761, "taker_buy_quote": 854935.2608 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 394.4, "high": 412.3, "low": 390.7, "close": 407.4, "volume": 5950.874, "close_time": 1747871999999, "quote_volume": 2391179.3158, "trades": 23004, "taker_buy_base": 3204.059, "taker_buy_quote": 1287669.1227 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 407.5, "high": 446.1, "low": 407.5, "close": 444.4, "volume": 13216.879, "close_time": 1747958399999, "quote_volume": 5661593.1831, "trades": 41201, "taker_buy_base": 6351.88, "taker_buy_quote": 2721598.8546 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 444.7, "high": 461.7, "low": 424.0, "close": 426.6, "volume": 12752.259, "close_time": 1748044799999, "quote_volume": 5621917.9313, "trades": 44936, "taker_buy_base": 6294.404, "taker_buy_quote": 2777324.2188 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 426.6, "high": 432.6, "low": 419.4, "close": 421.8, "volume": 6977.668, "close_time": 1748131199999, "quote_volume": 2982255.4216, "trades": 24622, "taker_buy_base": 3701.602, "taker_buy_quote": 1581761.3777 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 421.7, "high": 427.6, "low": 407.8, "close": 422.9, "volume": 7820.198, "close_time": 1748217599999, "quote_volume": 3262684.234, "trades": 28647, "taker_buy_base": 4308.738, "taker_buy_quote": 1798821.4861 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 422.8, "high": 429.0, "low": 413.1, "close": 415.8, "volume": 4854.84, "close_time": 1748303999999, "quote_volume": 2040423.2527, "trades": 19999, "taker_buy_base": 2733.767, "taker_buy_quote": 1148329.2542 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 415.5, "high": 424.6, "low": 408.4, "close": 415.0, "volume": 6576.066, "close_time": 1748390399999, "quote_volume": 2746423.3676, "trades": 25829, "taker_buy_base": 3478.169, "taker_buy_quote": 1453033.2555 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 414.8, "high": 427.8, "low": 404.6, "close": 425.0, "volume": 7989.063, "close_time": 1748476799999, "quote_volume": 3313265.2924, "trades": 29391, "taker_buy_base": 4202.053, "taker_buy_quote": 1744292.0021 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 424.9, "high": 428.2, "low": 405.5, "close": 409.6, "volume": 7349.224, "close_time": 1748563199999, "quote_volume": 3066461.0088, "trades": 25023, "taker_buy_base": 3833.565, "taker_buy_quote": 1600807.6899 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 409.6, "high": 414.7, "low": 394.5, "close": 398.8, "volume": 8173.991, "close_time": 1748649599999, "quote_volume": 3312864.2715, "trades": 31847, "taker_buy_base": 3980.347, "taker_buy_quote": 1613823.493 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 398.6, "high": 423.0, "low": 389.3, "close": 415.3, "volume": 8300.997, "close_time": 1748735999999, "quote_volume": 3379318.3276, "trades": 29756, "taker_buy_base": 4414.75, "taker_buy_quote": 1797430.1169 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 415.2, "high": 415.8, "low": 397.3, "close": 403.6, "volume": 3103.473, "close_time": 1748822399999, "quote_volume": 1261835.902, "trades": 14833, "taker_buy_base": 1564.597, "taker_buy_quote": 636236.2648 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 403.6, "high": 407.3, "low": 397.3, "close": 403.8, "volume": 2416.873, "close_time": 1748908799999, "quote_volume": 971478.9839, "trades": 13718, "taker_buy_base": 1147.455, "taker_buy_quote": 461272.3549 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 403.5, "high": 409.4, "low": 399.9, "close": 401.1, "volume": 2249.223, "close_time": 1748995199999, "quote_volume": 910170.1628, "trades": 10358, "taker_buy_base": 1099.173, "taker_buy_quote": 444750.5656 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 401.0, "high": 410.9, "low": 396.7, "close": 400.6, "volume": 2025.37, "close_time": 1749081599999, "quote_volume": 818765.7658, "trades": 8711, "taker_buy_base": 999.153, "taker_buy_quote": 403926.5988 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 400.5, "high": 405.3, "low": 377.9, "close": 385.3, "volume": 6669.887, "close_time": 1749167999999, "quote_volume": 2640298.8971, "trades": 25434, "taker_buy_base": 3528.348, "taker_buy_quote": 1397623.8547 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 385.5, "high": 399.9, "low": 380.7, "close": 396.1, "volume": 5816.42, "close_time": 1749254399999, "quote_volume": 2268891.496, "trades": 18838, "taker_buy_base": 3266.109, "taker_buy_quote": 1273888.2194 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 396.1, "high": 411.8, "low": 394.2, "close": 409.7, "volume": 5037.245, "close_time": 1749340799999, "quote_volume": 2040385.7288, "trades": 13799, "taker_buy_base": 2756.809, "taker_buy_quote": 1116674.9958 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 409.7, "high": 419.9, "low": 406.6, "close": 411.1, "volume": 5171.031, "close_time": 1749427199999, "quote_volume": 2135434.4529, "trades": 14978, "taker_buy_base": 2841.141, "taker_buy_quote": 1173637.3012 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 411.2, "high": 430.1, "low": 410.9, "close": 425.4, "volume": 7762.428, "close_time": 1749513599999, "quote_volume": 3260906.3946, "trades": 21398, "taker_buy_base": 3951.736, "taker_buy_quote": 1660269.7399 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 425.2, "high": 443.5, "low": 418.2, "close": 438.3, "volume": 11808.552, "close_time": 1749599999999, "quote_volume": 5067620.6223, "trades": 30458, "taker_buy_base": 6855.493, "taker_buy_quote": 2942986.5112 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 438.2, "high": 447.3, "low": 421.9, "close": 429.0, "volume": 14852.672, "close_time": 1749686399999, "quote_volume": 6528797.5959, "trades": 44978, "taker_buy_base": 8093.716, "taker_buy_quote": 3558131.2562 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 429.0, "high": 441.9, "low": 423.7, "close": 424.2, "volume": 9222.514, "close_time": 1749772799999, "quote_volume": 3974301.8489, "trades": 33083, "taker_buy_base": 4879.142, "taker_buy_quote": 2102817.1671 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 424.1, "high": 454.1, "low": 398.2, "close": 449.1, "volume": 13731.947, "close_time": 1749859199999, "quote_volume": 5794610.5133, "trades": 50648, "taker_buy_base": 7475.806, "taker_buy_quote": 3158811.3752 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 449.2, "high": 450.3, "low": 421.3, "close": 431.2, "volume": 6004.71, "close_time": 1749945599999, "quote_volume": 2617183.7375, "trades": 20099, "taker_buy_base": 3016.481, "taker_buy_quote": 1313514.6558 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 431.5, "high": 469.9, "low": 431.5, "close": 460.4, "volume": 10563.027, "close_time": 1750031999999, "quote_volume": 4770955.8916, "trades": 35786, "taker_buy_base": 5777.759, "taker_buy_quote": 2610154.6188 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 460.6, "high": 476.6, "low": 451.6, "close": 463.9, "volume": 10896.132, "close_time": 1750118399999, "quote_volume": 5054050.0337, "trades": 35584, "taker_buy_base": 5998.829, "taker_buy_quote": 2785187.5535 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 463.8, "high": 483.4, "low": 456.2, "close": 462.6, "volume": 8402.943, "close_time": 1750204799999, "quote_volume": 3941262.5666, "trades": 30896, "taker_buy_base": 4275.018, "taker_buy_quote": 2006571.5646 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 462.6, "high": 481.3, "low": 456.5, "close": 459.9, "volume": 7044.388, "close_time": 1750291199999, "quote_volume": 3300669.7884, "trades": 26156, "taker_buy_base": 3646.897, "taker_buy_quote": 1711847.4812 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 459.9, "high": 503.2, "low": 453.3, "close": 497.2, "volume": 11926.975, "close_time": 1750377599999, "quote_volume": 5748768.6358, "trades": 41553, "taker_buy_base": 6523.595, "taker_buy_quote": 3143621.9437 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 497.3, "high": 500.7, "low": 472.2, "close": 474.0, "volume": 10656.319, "close_time": 1750463999999, "quote_volume": 5181526.6991, "trades": 32438, "taker_buy_base": 5594.703, "taker_buy_quote": 2722942.0767 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 473.9, "high": 478.2, "low": 458.0, "close": 467.4, "volume": 11252.713, "close_time": 1750550399999, "quote_volume": 5298062.5552, "trades": 39995, "taker_buy_base": 6042.268, "taker_buy_quote": 2845415.8976 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 467.7, "high": 470.9, "low": 437.0, "close": 455.2, "volume": 12386.842, "close_time": 1750636799999, "quote_volume": 5650772.2031, "trades": 45994, "taker_buy_base": 6624.273, "taker_buy_quote": 3022708.6382 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 455.1, "high": 469.9, "low": 437.9, "close": 463.0, "volume": 12681.484, "close_time": 1750723199999, "quote_volume": 5750013.0993, "trades": 39710, "taker_buy_base": 6724.258, "taker_buy_quote": 3049049.2078 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 462.9, "high": 467.6, "low": 449.1, "close": 454.2, "volume": 11583.618, "close_time": 1750809599999, "quote_volume": 5305069.9646, "trades": 35729, "taker_buy_base": 5879.324, "taker_buy_quote": 2692878.7167 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 454.2, "high": 495.0, "low": 453.7, "close": 483.1, "volume": 18575.235, "close_time": 1750895999999, "quote_volume": 8902450.5975, "trades": 62926, "taker_buy_base": 10839.075, "taker_buy_quote": 5195892.4457 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 483.0, "high": 507.0, "low": 481.8, "close": 489.3, "volume": 12622.184, "close_time": 1750982399999, "quote_volume": 6236660.4466, "trades": 41451, "taker_buy_base": 7178.713, "taker_buy_quote": 3546883.787 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 489.4, "high": 510.5, "low": 484.0, "close": 505.1, "volume": 11137.203, "close_time": 1751068799999, "quote_volume": 5543388.9451, "trades": 36394, "taker_buy_base": 6405.323, "taker_buy_quote": 3188918.0197 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 505.1, "high": 505.5, "low": 487.2, "close": 491.5, "volume": 7046.783, "close_time": 1751155199999, "quote_volume": 3489119.052, "trades": 20151, "taker_buy_base": 3931.13, "taker_buy_quote": 1946376.9831 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 491.3, "high": 509.1, "low": 488.7, "close": 504.4, "volume": 8833.413, "close_time": 1751241599999, "quote_volume": 4364079.5296, "trades": 20459, "taker_buy_base": 4963.166, "taker_buy_quote": 2451284.7476 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 504.5, "high": 522.4, "low": 488.4, "close": 505.8, "volume": 7659.297, "close_time": 1751327999999, "quote_volume": 3880491.1494, "trades": 22571, "taker_buy_base": 3915.437, "taker_buy_quote": 1982693.9573 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 505.8, "high": 528.2, "low": 498.4, "close": 500.5, "volume": 10491.865, "close_time": 1751414399999, "quote_volume": 5430666.513, "trades": 29208, "taker_buy_base": 5858.798, "taker_buy_quote": 3030767.691 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 500.4, "high": 512.5, "low": 498.4, "close": 511.2, "volume": 6200.656, "close_time": 1751500799999, "quote_volume": 3134531.1483, "trades": 21173, "taker_buy_base": 3047.335, "taker_buy_quote": 1540873.6606 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 511.2, "high": 515.3, "low": 491.1, "close": 496.5, "volume": 9072.709, "close_time": 1751587199999, "quote_volume": 4557921.8699, "trades": 27485, "taker_buy_base": 4456.557, "taker_buy_quote": 2239284.6345 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 496.6, "high": 496.7, "low": 469.1, "close": 483.8, "volume": 14583.864, "close_time": 1751673599999, "quote_volume": 7070248.8078, "trades": 34638, "taker_buy_base": 7207.405, "taker_buy_quote": 3493365.0778 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 484.1, "high": 490.0, "low": 480.9, "close": 489.6, "volume": 6756.912, "close_time": 1751759999999, "quote_volume": 3276602.6362, "trades": 16915, "taker_buy_base": 3544.474, "taker_buy_quote": 1719206.2577 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 489.5, "high": 500.4, "low": 483.0, "close": 491.7, "volume": 7814.098, "close_time": 1751846399999, "quote_volume": 3837903.8909, "trades": 18730, "taker_buy_base": 4210.766, "taker_buy_quote": 2069668.1546 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 491.7, "high": 500.3, "low": 487.6, "close": 496.5, "volume": 7713.043, "close_time": 1751932799999, "quote_volume": 3819675.3741, "trades": 18564, "taker_buy_base": 4146.111, "taker_buy_quote": 2053354.6471 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 496.6, "high": 508.5, "low": 494.1, "close": 501.2, "volume": 9439.536, "close_time": 1752019199999, "quote_volume": 4723614.7497, "trades": 27220, "taker_buy_base": 4917.747, "taker_buy_quote": 2461380.7402 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 501.2, "high": 517.1, "low": 500.0, "close": 514.6, "volume": 11882.734, "close_time": 1752105599999, "quote_volume": 6037475.8838, "trades": 29404, "taker_buy_base": 6044.674, "taker_buy_quote": 3071406.7014 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 514.7, "high": 521.4, "low": 501.7, "close": 518.5, "volume": 11657.704, "close_time": 1752191999999, "quote_volume": 5975127.0992, "trades": 32205, "taker_buy_base": 5499.719, "taker_buy_quote": 2820124.8081 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 518.6, "high": 539.4, "low": 514.0, "close": 531.7, "volume": 14687.55, "close_time": 1752278399999, "quote_volume": 7766029.6831, "trades": 44568, "taker_buy_base": 7690.552, "taker_buy_quote": 4065938.2287 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 531.7, "high": 535.4, "low": 502.4, "close": 506.4, "volume": 17344.57, "close_time": 1752364799999, "quote_volume": 8949761.0201, "trades": 51834, "taker_buy_base": 8426.55, "taker_buy_quote": 4348202.1788 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 506.6, "high": 514.1, "low": 500.8, "close": 508.1, "volume": 4913.405, "close_time": 1752451199999, "quote_volume": 2492854.6239, "trades": 11606, "taker_buy_base": 2351.615, "taker_buy_quote": 1193559.8915 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 508.3, "high": 527.1, "low": 497.9, "close": 505.2, "volume": 6154.382, "close_time": 1752537599999, "quote_volume": 3148263.6149, "trades": 17253, "taker_buy_base": 2815.412, "taker_buy_quote": 1440956.067 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 505.0, "high": 506.0, "low": 482.0, "close": 497.9, "volume": 5819.738, "close_time": 1752623999999, "quote_volume": 2857494.853, "trades": 14552, "taker_buy_base": 2619.775, "taker_buy_quote": 1286620.5547 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 497.9, "high": 509.0, "low": 491.3, "close": 499.1, "volume": 5723.999, "close_time": 1752710399999, "quote_volume": 2862426.4998, "trades": 15216, "taker_buy_base": 2779.579, "taker_buy_quote": 1389936.7467 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 499.3, "high": 505.3, "low": 487.6, "close": 500.5, "volume": 7001.975, "close_time": 1752796799999, "quote_volume": 3474074.3635, "trades": 17312, "taker_buy_base": 3312.929, "taker_buy_quote": 1644589.3796 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 500.5, "high": 542.8, "low": 499.5, "close": 514.9, "volume": 23981.17, "close_time": 1752883199999, "quote_volume": 12547474.2651, "trades": 57942, "taker_buy_base": 12078.334, "taker_buy_quote": 6314329.091 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 515.0, "high": 522.5, "low": 502.0, "close": 513.3, "volume": 14281.717, "close_time": 1752969599999, "quote_volume": 7295108.0624, "trades": 39893, "taker_buy_base": 7392.205, "taker_buy_quote": 3776986.7917 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 513.4, "high": 555.0, "low": 509.7, "close": 548.3, "volume": 19523.412, "close_time": 1753055999999, "quote_volume": 10452266.0341, "trades": 50624, "taker_buy_base": 10769.028, "taker_buy_quote": 5770134.0208 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 548.3, "high": 549.1, "low": 517.2, "close": 522.8, "volume": 19265.287, "close_time": 1753142399999, "quote_volume": 10194575.2459, "trades": 50684, "taker_buy_base": 9440.093, "taker_buy_quote": 4996263.8191 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 523.0, "high": 535.6, "low": 511.8, "close": 526.4, "volume": 16261.488, "close_time": 1753228799999, "quote_volume": 8458025.3742, "trades": 37022, "taker_buy_base": 8332.499, "taker_buy_quote": 4335135.6566 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 526.4, "high": 530.0, "low": 498.2, "close": 512.7, "volume": 20275.034, "close_time": 1753315199999, "quote_volume": 10498515.7076, "trades": 44140, "taker_buy_base": 10154.22, "taker_buy_quote": 5260812.1765 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 512.4, "high": 529.2, "low": 490.4, "close": 513.3, "volume": 16641.544, "close_time": 1753401599999, "quote_volume": 8554987.1289, "trades": 35770, "taker_buy_base": 9017.226, "taker_buy_quote": 4632648.5418 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 513.4, "high": 566.0, "low": 509.7, "close": 557.4, "volume": 28698.954, "close_time": 1753487999999, "quote_volume": 15445516.0338, "trades": 73992, "taker_buy_base": 15869.677, "taker_buy_quote": 8541174.5278 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 557.4, "high": 563.4, "low": 551.6, "close": 559.4, "volume": 12890.677, "close_time": 1753574399999, "quote_volume": 7175310.7553, "trades": 42103, "taker_buy_base": 6806.134, "taker_buy_quote": 3788529.653 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 559.2, "high": 610.1, "low": 555.7, "close": 590.3, "volume": 26213.154, "close_time": 1753660799999, "quote_volume": 15392969.861, "trades": 83267, "taker_buy_base": 14270.269, "taker_buy_quote": 8379780.9313 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 590.3, "high": 606.5, "low": 569.1, "close": 572.7, "volume": 16078.813, "close_time": 1753747199999, "quote_volume": 9423419.5744, "trades": 48788, "taker_buy_base": 7708.491, "taker_buy_quote": 4519233.7518 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 572.7, "high": 586.7, "low": 560.3, "close": 564.2, "volume": 11158.543, "close_time": 1753833599999, "quote_volume": 6384220.1211, "trades": 27491, "taker_buy_base": 5674.209, "taker_buy_quote": 3246861.3287 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 564.1, "high": 595.1, "low": 550.3, "close": 590.1, "volume": 11486.727, "close_time": 1753919999999, "quote_volume": 6543868.4492, "trades": 26751, "taker_buy_base": 5550.91, "taker_buy_quote": 3163169.5237 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 590.2, "high": 597.1, "low": 560.3, "close": 561.5, "volume": 9740.886, "close_time": 1754006399999, "quote_volume": 5636703.1703, "trades": 22544, "taker_buy_base": 4761.266, "taker_buy_quote": 2758154.3578 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 561.5, "high": 576.0, "low": 527.7, "close": 535.8, "volume": 14124.346, "close_time": 1754092799999, "quote_volume": 7806001.7452, "trades": 32779, "taker_buy_base": 6858.074, "taker_buy_quote": 3793505.0874 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 535.7, "high": 544.0, "low": 518.1, "close": 520.2, "volume": 8835.051, "close_time": 1754179199999, "quote_volume": 4689981.8703, "trades": 20414, "taker_buy_base": 3932.645, "taker_buy_quote": 2094211.9719 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 520.1, "high": 549.6, "low": 514.5, "close": 544.4, "volume": 8469.182, "close_time": 1754265599999, "quote_volume": 4544713.0035, "trades": 24018, "taker_buy_base": 4428.812, "taker_buy_quote": 2377503.5232 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 544.5, "high": 581.4, "low": 544.3, "close": 574.4, "volume": 13757.739, "close_time": 1754351999999, "quote_volume": 7746857.1668, "trades": 32893, "taker_buy_base": 7368.427, "taker_buy_quote": 4150420.2367 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 574.3, "high": 584.2, "low": 541.7, "close": 551.8, "volume": 11705.798, "close_time": 1754438399999, "quote_volume": 6609420.5754, "trades": 27820, "taker_buy_base": 5797.23, "taker_buy_quote": 3275998.7651 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 551.1, "high": 573.8, "low": 547.7, "close": 571.2, "volume": 11084.485, "close_time": 1754524799999, "quote_volume": 6226307.8758, "trades": 33950, "taker_buy_base": 5534.462, "taker_buy_quote": 3108517.0626 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 571.4, "high": 585.4, "low": 567.4, "close": 582.5, "volume": 19569.671, "close_time": 1754611199999, "quote_volume": 11283892.9188, "trades": 49072, "taker_buy_base": 10198.295, "taker_buy_quote": 5882428.1314 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 582.4, "high": 589.3, "low": 573.1, "close": 586.2, "volume": 10516.781, "close_time": 1754697599999, "quote_volume": 6109621.9684, "trades": 32491, "taker_buy_base": 5525.237, "taker_buy_quote": 3210068.1731 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 586.2, "high": 592.3, "low": 565.3, "close": 566.5, "volume": 7446.248, "close_time": 1754783999999, "quote_volume": 4292546.0887, "trades": 24614, "taker_buy_base": 3655.699, "taker_buy_quote": 2107357.6663 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 566.5, "high": 586.7, "low": 559.5, "close": 570.7, "volume": 8899.51, "close_time": 1754870399999, "quote_volume": 5092008.5032, "trades": 24314, "taker_buy_base": 4772.432, "taker_buy_quote": 2732813.0324 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 570.6, "high": 599.9, "low": 569.8, "close": 578.6, "volume": 12715.842, "close_time": 1754956799999, "quote_volume": 7445549.6442, "trades": 33532, "taker_buy_base": 6646.019, "taker_buy_quote": 3893255.7355 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 578.8, "high": 626.4, "low": 578.3, "close": 618.8, "volume": 11526.72, "close_time": 1755043199999, "quote_volume": 6934540.3163, "trades": 35781, "taker_buy_base": 6381.365, "taker_buy_quote": 3841342.0104 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 619.6, "high": 634.1, "low": 601.2, "close": 616.4, "volume": 12927.063, "close_time": 1755129599999, "quote_volume": 7973343.1991, "trades": 40500, "taker_buy_base": 5487.997, "taker_buy_quote": 3387234.7462 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 616.6, "high": 627.4, "low": 579.4, "close": 593.6, "volume": 12110.927, "close_time": 1755215999999, "quote_volume": 7285793.3985, "trades": 38261, "taker_buy_base": 5582.118, "taker_buy_quote": 3356661.326 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 593.7, "high": 602.5, "low": 580.3, "close": 592.9, "volume": 5469.43, "close_time": 1755302399999, "quote_volume": 3231873.5553, "trades": 19600, "taker_buy_base": 2359.336, "taker_buy_quote": 1395019.8287 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 592.8, "high": 598.3, "low": 577.1, "close": 587.6, "volume": 4130.291, "close_time": 1755388799999, "quote_volume": 2427716.5665, "trades": 14868, "taker_buy_base": 1866.958, "taker_buy_quote": 1098184.8338 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 587.7, "high": 592.7, "low": 580.7, "close": 582.4, "volume": 4661.772, "close_time": 1755475199999, "quote_volume": 2736955.894, "trades": 13708, "taker_buy_base": 2772.821, "taker_buy_quote": 1628849.2464 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 582.4, "high": 582.9, "low": 561.0, "close": 569.1, "volume": 4886.801, "close_time": 1755561599999, "quote_volume": 2785259.2316, "trades": 17168, "taker_buy_base": 2240.944, "taker_buy_quote": 1277368.3231 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 569.2, "high": 574.0, "low": 547.4, "close": 548.3, "volume": 5599.219, "close_time": 1755647999999, "quote_volume": 3135119.4489, "trades": 22661, "taker_buy_base": 1946.435, "taker_buy_quote": 1091900.6899 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 548.4, "high": 563.0, "low": 543.4, "close": 560.9, "volume": 5692.57, "close_time": 1755734399999, "quote_volume": 3147972.8234, "trades": 21812, "taker_buy_base": 2127.008, "taker_buy_quote": 1177143.3979 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 560.8, "high": 565.0, "low": 550.3, "close": 554.6, "volume": 3707.412, "close_time": 1755820799999, "quote_volume": 2064671.4889, "trades": 11565, "taker_buy_base": 1316.149, "taker_buy_quote": 732851.0006 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 555.5, "high": 607.7, "low": 550.5, "close": 599.5, "volume": 9766.138, "close_time": 1755907199999, "quote_volume": 5717831.8908, "trades": 26006, "taker_buy_base": 5118.275, "taker_buy_quote": 2995905.6665 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 599.8, "high": 601.6, "low": 584.1, "close": 591.1, "volume": 4768.539, "close_time": 1755993599999, "quote_volume": 2817602.5997, "trades": 16427, "taker_buy_base": 2118.71, "taker_buy_quote": 1251412.3811 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 591.2, "high": 599.8, "low": 581.3, "close": 583.3, "volume": 6389.646, "close_time": 1756079999999, "quote_volume": 3787254.9026, "trades": 15265, "taker_buy_base": 2983.997, "taker_buy_quote": 1768946.8506 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 583.2, "high": 589.4, "low": 536.2, "close": 543.8, "volume": 7077.457, "close_time": 1756166399999, "quote_volume": 3981783.7553, "trades": 18317, "taker_buy_base": 3162.582, "taker_buy_quote": 1781101.096 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 543.4, "high": 555.6, "low": 532.7, "close": 551.1, "volume": 7532.852, "close_time": 1756252799999, "quote_volume": 4087819.1021, "trades": 17304, "taker_buy_base": 3737.153, "taker_buy_quote": 2029538.3439 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 550.7, "high": 563.6, "low": 544.4, "close": 550.5, "volume": 8213.184, "close_time": 1756339199999, "quote_volume": 4558963.5367, "trades": 16387, "taker_buy_base": 4187.678, "taker_buy_quote": 2324869.3949 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 550.4, "high": 567.1, "low": 548.5, "close": 558.1, "volume": 3742.523, "close_time": 1756425599999, "quote_volume": 2083938.2445, "trades": 9540, "taker_buy_base": 1899.803, "taker_buy_quote": 1057650.2556 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 557.9, "high": 560.3, "low": 527.2, "close": 531.0, "volume": 9369.454, "close_time": 1756511999999, "quote_volume": 5065615.1553, "trades": 18496, "taker_buy_base": 4982.439, "taker_buy_quote": 2691484.6322 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 530.3, "high": 554.4, "low": 524.4, "close": 552.9, "volume": 4519.403, "close_time": 1756598399999, "quote_volume": 2429990.1632, "trades": 9277, "taker_buy_base": 2306.462, "taker_buy_quote": 1240360.5236 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 553.0, "high": 555.8, "low": 542.5, "close": 544.2, "volume": 2670.649, "close_time": 1756684799999, "quote_volume": 1466113.3747, "trades": 6599, "taker_buy_base": 1341.683, "taker_buy_quote": 736288.3104 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 543.6, "high": 552.3, "low": 530.1, "close": 545.2, "volume": 5461.168, "close_time": 1756771199999, "quote_volume": 2963398.6474, "trades": 12963, "taker_buy_base": 2636.07, "taker_buy_quote": 1430625.3272 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 545.4, "high": 587.6, "low": 543.6, "close": 584.9, "volume": 11264.588, "close_time": 1756857599999, "quote_volume": 6449240.6031, "trades": 26270, "taker_buy_base": 5762.53, "taker_buy_quote": 3295699.5654 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 584.8, "high": 605.6, "low": 578.7, "close": 603.8, "volume": 14671.362, "close_time": 1756943999999, "quote_volume": 8753849.4849, "trades": 34241, "taker_buy_base": 6731.805, "taker_buy_quote": 4017732.8671 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 604.2, "high": 604.7, "low": 583.3, "close": 586.7, "volume": 7948.918, "close_time": 1757030399999, "quote_volume": 4684031.2423, "trades": 18943, "taker_buy_base": 3060.042, "taker_buy_quote": 1802734.3962 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 586.5, "high": 623.1, "low": 584.9, "close": 606.9, "volume": 11928.545, "close_time": 1757116799999, "quote_volume": 7221136.8822, "trades": 29597, "taker_buy_base": 6007.437, "taker_buy_quote": 3638664.4347 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 606.8, "high": 617.2, "low": 583.9, "close": 595.7, "volume": 9563.721, "close_time": 1757203199999, "quote_volume": 5712873.0044, "trades": 29884, "taker_buy_base": 4905.937, "taker_buy_quote": 2931966.0156 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 595.5, "high": 608.6, "low": 593.4, "close": 603.5, "volume": 4112.675, "close_time": 1757289599999, "quote_volume": 2470795.8781, "trades": 17060, "taker_buy_base": 2237.071, "taker_buy_quote": 1344250.9772 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 603.3, "high": 606.2, "low": 585.6, "close": 588.6, "volume": 10361.063, "close_time": 1757375999999, "quote_volume": 6157949.8328, "trades": 34153, "taker_buy_base": 6049.598, "taker_buy_quote": 3596073.7098 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 588.4, "high": 592.0, "low": 574.4, "close": 580.5, "volume": 7518.795, "close_time": 1757462399999, "quote_volume": 4386234.6641, "trades": 26444, "taker_buy_base": 3713.784, "taker_buy_quote": 2167470.9141 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 580.5, "high": 591.3, "low": 577.2, "close": 581.1, "volume": 3943.558, "close_time": 1757548799999, "quote_volume": 2297507.1103, "trades": 13601, "taker_buy_base": 1898.057, "taker_buy_quote": 1105631.9111 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 581.0, "high": 604.2, "low": 576.6, "close": 596.6, "volume": 9383.722, "close_time": 1757635199999, "quote_volume": 5575146.855, "trades": 24348, "taker_buy_base": 4815.605, "taker_buy_quote": 2860559.7464 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 596.7, "high": 602.0, "low": 587.2, "close": 598.7, "volume": 3895.395, "close_time": 1757721599999, "quote_volume": 2316739.0377, "trades": 11001, "taker_buy_base": 1675.399, "taker_buy_quote": 996445.0906 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 598.6, "high": 605.9, "low": 594.3, "close": 599.0, "volume": 3398.401, "close_time": 1757807999999, "quote_volume": 2039827.0785, "trades": 10809, "taker_buy_base": 1621.5, "taker_buy_quote": 973362.9184 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 599.0, "high": 605.5, "low": 588.6, "close": 601.9, "volume": 3876.234, "close_time": 1757894399999, "quote_volume": 2311156.0228, "trades": 12557, "taker_buy_base": 1789.167, "taker_buy_quote": 1067720.5722 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 601.8, "high": 607.7, "low": 588.2, "close": 593.9, "volume": 5528.158, "close_time": 1757980799999, "quote_volume": 3299213.2096, "trades": 17385, "taker_buy_base": 2556.529, "taker_buy_quote": 1525878.6039 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 593.9, "high": 602.0, "low": 589.2, "close": 599.1, "volume": 2678.266, "close_time": 1758067199999, "quote_volume": 1593241.7162, "trades": 11040, "taker_buy_base": 1218.445, "taker_buy_quote": 724732.5406 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 599.1, "high": 625.8, "low": 590.8, "close": 616.8, "volume": 5105.795, "close_time": 1758153599999, "quote_volume": 3080203.1505, "trades": 17869, "taker_buy_base": 2560.805, "taker_buy_quote": 1547578.3951 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 617.0, "high": 651.1, "low": 612.8, "close": 624.6, "volume": 8821.777, "close_time": 1758239999999, "quote_volume": 5588777.8079, "trades": 32057, "taker_buy_base": 4583.641, "taker_buy_quote": 2904385.3634 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 624.5, "high": 632.5, "low": 598.5, "close": 601.0, "volume": 7160.361, "close_time": 1758326399999, "quote_volume": 4379739.416, "trades": 23776, "taker_buy_base": 3203.88, "taker_buy_quote": 1957685.6154 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 601.0, "high": 606.8, "low": 594.0, "close": 595.0, "volume": 3038.191, "close_time": 1758412799999, "quote_volume": 1825424.8662, "trades": 12467, "taker_buy_base": 1253.482, "taker_buy_quote": 753599.1161 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 594.9, "high": 602.6, "low": 594.0, "close": 594.1, "volume": 2059.286, "close_time": 1758499199999, "quote_volume": 1229730.1483, "trades": 6771, "taker_buy_base": 1001.541, "taker_buy_quote": 598427.4819 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 593.9, "high": 595.1, "low": 552.0, "close": 567.7, "volume": 5769.599, "close_time": 1758585599999, "quote_volume": 3311786.1615, "trades": 19649, "taker_buy_base": 2553.224, "taker_buy_quote": 1465854.5571 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 567.6, "high": 570.3, "low": 554.1, "close": 556.9, "volume": 2551.874, "close_time": 1758671999999, "quote_volume": 1433842.5233, "trades": 10260, "taker_buy_base": 1214.892, "taker_buy_quote": 682583.1116 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 556.8, "high": 564.0, "low": 548.9, "close": 556.7, "volume": 2150.611, "close_time": 1758758399999, "quote_volume": 1199579.7774, "trades": 8224, "taker_buy_base": 1054.085, "taker_buy_quote": 588066.4099 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 556.9, "high": 557.9, "low": 533.4, "close": 536.7, "volume": 6174.787, "close_time": 1758844799999, "quote_volume": 3365348.4547, "trades": 20822, "taker_buy_base": 3090.201, "taker_buy_quote": 1683849.7724 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 536.8, "high": 551.6, "low": 534.8, "close": 548.6, "volume": 3200.245, "close_time": 1758931199999, "quote_volume": 1741039.1832, "trades": 15628, "taker_buy_base": 1521.205, "taker_buy_quote": 827953.3254 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 548.6, "high": 548.6, "low": 540.1, "close": 544.1, "volume": 640.805, "close_time": 1759017599999, "quote_volume": 348693.8063, "trades": 5166, "taker_buy_base": 307.87, "taker_buy_quote": 167630.183 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 544.1, "high": 558.4, "low": 536.3, "close": 556.6, "volume": 1623.651, "close_time": 1759103999999, "quote_volume": 883367.3661, "trades": 7247, "taker_buy_base": 765.657, "taker_buy_quote": 417213.5038 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 556.7, "high": 563.6, "low": 550.3, "close": 561.5, "volume": 2295.783, "close_time": 1759190399999, "quote_volume": 1281345.0104, "trades": 9404, "taker_buy_base": 1125.741, "taker_buy_quote": 628244.9446 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 561.4, "high": 563.7, "low": 549.7, "close": 560.8, "volume": 3786.007, "close_time": 1759276799999, "quote_volume": 2105260.149, "trades": 17611, "taker_buy_base": 1991.635, "taker_buy_quote": 1107792.5101 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 560.8, "high": 601.0, "low": 559.6, "close": 593.2, "volume": 7133.579, "close_time": 1759363199999, "quote_volume": 4146911.7748, "trades": 25727, "taker_buy_base": 3931.474, "taker_buy_quote": 2285769.2274 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 593.1, "high": 598.3, "low": 581.5, "close": 595.2, "volume": 9032.42, "close_time": 1759449599999, "quote_volume": 5327924.2993, "trades": 32854, "taker_buy_base": 4447.064, "taker_buy_quote": 2623756.601 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 595.0, "high": 616.0, "low": 591.3, "close": 609.0, "volume": 8008.264, "close_time": 1759535999999, "quote_volume": 4825836.7739, "trades": 24586, "taker_buy_base": 4561.665, "taker_buy_quote": 2749763.1404 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 608.9, "high": 609.7, "low": 584.9, "close": 590.5, "volume": 9453.722, "close_time": 1759622399999, "quote_volume": 5608017.2364, "trades": 31422, "taker_buy_base": 5295.158, "taker_buy_quote": 3142466.767 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 590.5, "high": 616.5, "low": 588.1, "close": 594.3, "volume": 10657.469, "close_time": 1759708799999, "quote_volume": 6394495.5786, "trades": 35343, "taker_buy_base": 5912.12, "taker_buy_quote": 3550506.5699 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 594.6, "high": 607.2, "low": 592.4, "close": 599.2, "volume": 8379.825, "close_time": 1759795199999, "quote_volume": 5028792.5266, "trades": 30018, "taker_buy_base": 4328.366, "taker_buy_quote": 2597309.6297 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 599.2, "high": 600.3, "low": 574.6, "close": 576.8, "volume": 4494.931, "close_time": 1759881599999, "quote_volume": 2635462.1388, "trades": 18104, "taker_buy_base": 2117.842, "taker_buy_quote": 1240812.0062 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 576.8, "high": 588.3, "low": 573.5, "close": 583.5, "volume": 2626.733, "close_time": 1759967999999, "quote_volume": 1528364.1001, "trades": 16193, "taker_buy_base": 1361.747, "taker_buy_quote": 792084.2895 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 583.8, "high": 594.5, "low": 568.7, "close": 580.3, "volume": 3909.219, "close_time": 1760054399999, "quote_volume": 2260612.1022, "trades": 18503, "taker_buy_base": 1863.419, "taker_buy_quote": 1077618.6311 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 580.4, "high": 601.4, "low": 462.4, "close": 514.1, "volume": 21228.292, "close_time": 1760140799999, "quote_volume": 11595284.627, "trades": 75556, "taker_buy_base": 10442.519, "taker_buy_quote": 5693872.9465 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 514.5, "high": 541.2, "low": 478.0, "close": 500.5, "volume": 12990.756, "close_time": 1760227199999, "quote_volume": 6651348.2842, "trades": 43964, "taker_buy_base": 6514.337, "taker_buy_quote": 3348330.5522 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 500.9, "high": 545.9, "low": 496.1, "close": 541.1, "volume": 9234.096, "close_time": 1760313599999, "quote_volume": 4864418.1676, "trades": 30506, "taker_buy_base": 4527.188, "taker_buy_quote": 2383366.6094 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 541.0, "high": 549.9, "low": 531.5, "close": 546.9, "volume": 4502.955, "close_time": 1760399999999, "quote_volume": 2441217.4058, "trades": 22037, "taker_buy_base": 2052.395, "taker_buy_quote": 1112804.8154 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 546.9, "high": 548.1, "low": 508.1, "close": 538.3, "volume": 8602.059, "close_time": 1760486399999, "quote_volume": 4519737.1239, "trades": 36329, "taker_buy_base": 4107.377, "taker_buy_quote": 2160704.4123 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 538.3, "high": 546.2, "low": 517.7, "close": 522.6, "volume": 2586.198, "close_time": 1760572799999, "quote_volume": 1374097.5546, "trades": 14647, "taker_buy_base": 1234.11, "taker_buy_quote": 655514.9767 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 522.5, "high": 529.9, "low": 501.5, "close": 505.0, "volume": 3519.278, "close_time": 1760659199999, "quote_volume": 1823328.3596, "trades": 19013, "taker_buy_base": 1724.04, "taker_buy_quote": 893226.0349 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 504.8, "high": 510.8, "low": 442.8, "close": 469.9, "volume": 16419.257, "close_time": 1760745599999, "quote_volume": 7667046.0942, "trades": 41176, "taker_buy_base": 6109.037, "taker_buy_quote": 2854117.067 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 470.0, "high": 481.0, "low": 462.4, "close": 468.5, "volume": 3417.417, "close_time": 1760831999999, "quote_volume": 1608728.8678, "trades": 14207, "taker_buy_base": 1707.77, "taker_buy_quote": 803582.0071 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 468.6, "high": 479.4, "low": 456.9, "close": 472.8, "volume": 6011.197, "close_time": 1760918399999, "quote_volume": 2847644.6503, "trades": 17752, "taker_buy_base": 1878.123, "taker_buy_quote": 884582.8071 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 472.6, "high": 486.7, "low": 467.3, "close": 479.0, "volume": 3829.503, "close_time": 1761004799999, "quote_volume": 1839763.6881, "trades": 15063, "taker_buy_base": 1744.792, "taker_buy_quote": 838008.0126 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 478.9, "high": 515.6, "low": 464.1, "close": 480.9, "volume": 9102.844, "close_time": 1761091199999, "quote_volume": 4444681.367, "trades": 25013, "taker_buy_base": 4587.936, "taker_buy_quote": 2237897.8692 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 481.0, "high": 485.9, "low": 462.3, "close": 473.3, "volume": 4695.848, "close_time": 1761177599999, "quote_volume": 2225329.1023, "trades": 15995, "taker_buy_base": 2259.427, "taker_buy_quote": 1071879.8443 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 473.5, "high": 491.8, "low": 472.8, "close": 480.4, "volume": 7323.21, "close_time": 1761263999999, "quote_volume": 3550463.1337, "trades": 21550, "taker_buy_base": 3742.459, "taker_buy_quote": 1815371.1734 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 480.4, "high": 509.2, "low": 478.6, "close": 503.4, "volume": 4449.164, "close_time": 1761350399999, "quote_volume": 2212163.2708, "trades": 13577, "taker_buy_base": 2288.146, "taker_buy_quote": 1138723.4226 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 503.3, "high": 513.1, "low": 496.2, "close": 508.0, "volume": 4822.887, "close_time": 1761436799999, "quote_volume": 2443897.0276, "trades": 15304, "taker_buy_base": 2458.024, "taker_buy_quote": 1246158.0715 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 508.2, "high": 565.4, "low": 508.2, "close": 559.5, "volume": 11010.247, "close_time": 1761523199999, "quote_volume": 5942187.9615, "trades": 33190, "taker_buy_base": 5035.752, "taker_buy_quote": 2698717.2626 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 559.5, "high": 572.4, "low": 552.0, "close": 555.5, "volume": 7327.485, "close_time": 1761609599999, "quote_volume": 4106187.4173, "trades": 21989, "taker_buy_base": 5064.569, "taker_buy_quote": 2838637.0883 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 555.7, "high": 571.4, "low": 549.9, "close": 557.8, "volume": 8338.013, "close_time": 1761695999999, "quote_volume": 4665616.5004, "trades": 25975, "taker_buy_base": 4323.309, "taker_buy_quote": 2420608.8655 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 557.7, "high": 567.0, "low": 547.1, "close": 556.1, "volume": 5433.993, "close_time": 1761782399999, "quote_volume": 3031387.5014, "trades": 18919, "taker_buy_base": 2735.183, "taker_buy_quote": 1526230.8605 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 556.0, "high": 576.2, "low": 527.4, "close": 541.0, "volume": 7618.834, "close_time": 1761868799999, "quote_volume": 4198294.7393, "trades": 29395, "taker_buy_base": 3854.746, "taker_buy_quote": 2125205.3573 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 541.1, "high": 568.1, "low": 532.8, "close": 535.0, "volume": 6360.953, "close_time": 1761955199999, "quote_volume": 3498186.0887, "trades": 25533, "taker_buy_base": 2992.948, "taker_buy_quote": 1647717.9663 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 535.0, "high": 561.5, "low": 531.0, "close": 554.0, "volume": 3488.21, "close_time": 1762041599999, "quote_volume": 1922339.7143, "trades": 16532, "taker_buy_base": 1745.074, "taker_buy_quote": 962635.103 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 553.9, "high": 555.9, "low": 523.0, "close": 536.8, "volume": 4300.398, "close_time": 1762127999999, "quote_volume": 2318240.9304, "trades": 16869, "taker_buy_base": 2107.554, "taker_buy_quote": 1135555.7054 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 536.8, "high": 537.1, "low": 491.3, "close": 505.8, "volume": 5791.413, "close_time": 1762214399999, "quote_volume": 3000846.1743, "trades": 26170, "taker_buy_base": 2830.469, "taker_buy_quote": 1466677.2824 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 505.8, "high": 512.7, "low": 460.2, "close": 479.9, "volume": 7826.132, "close_time": 1762300799999, "quote_volume": 3811177.7654, "trades": 32390, "taker_buy_base": 4161.078, "taker_buy_quote": 2028459.853 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 480.2, "high": 494.6, "low": 460.4, "close": 489.2, "volume": 4360.348, "close_time": 1762387199999, "quote_volume": 2110887.9427, "trades": 20718, "taker_buy_base": 2117.687, "taker_buy_quote": 1026274.5889 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 489.2, "high": 489.9, "low": 464.2, "close": 472.7, "volume": 3540.904, "close_time": 1762473599999, "quote_volume": 1683141.9917, "trades": 15474, "taker_buy_base": 1162.907, "taker_buy_quote": 554041.9005 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 472.6, "high": 524.2, "low": 470.1, "close": 512.1, "volume": 12842.723, "close_time": 1762559999999, "quote_volume": 6309028.6733, "trades": 43083, "taker_buy_base": 7012.53, "taker_buy_quote": 3448084.2468 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 512.2, "high": 515.2, "low": 485.5, "close": 495.7, "volume": 1988.362, "close_time": 1762646399999, "quote_volume": 992559.5552, "trades": 10652, "taker_buy_base": 993.738, "taker_buy_quote": 496225.8047 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 495.6, "high": 508.0, "low": 488.7, "close": 503.4, "volume": 2890.262, "close_time": 1762732799999, "quote_volume": 1436957.442, "trades": 12879, "taker_buy_base": 1519.808, "taker_buy_quote": 755432.7146 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 503.4, "high": 524.7, "low": 500.9, "close": 517.4, "volume": 3154.786, "close_time": 1762819199999, "quote_volume": 1619059.2263, "trades": 13164, "taker_buy_base": 1595.76, "taker_buy_quote": 818760.0748 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 517.7, "high": 531.8, "low": 503.7, "close": 505.5, "volume": 7048.661, "close_time": 1762905599999, "quote_volume": 3654889.903, "trades": 30562, "taker_buy_base": 3952.191, "taker_buy_quote": 2051415.6474 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 505.6, "high": 532.7, "low": 498.4, "close": 507.5, "volume": 7800.63, "close_time": 1762991999999, "quote_volume": 4025361.7018, "trades": 32263, "taker_buy_base": 4157.495, "taker_buy_quote": 2144661.2755 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 507.1, "high": 531.4, "low": 494.0, "close": 509.1, "volume": 9045.052, "close_time": 1763078399999, "quote_volume": 4697387.4889, "trades": 39842, "taker_buy_base": 4813.718, "taker_buy_quote": 2502885.1144 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 509.0, "high": 517.7, "low": 475.5, "close": 479.5, "volume": 8290.037, "close_time": 1763164799999, "quote_volume": 4109808.8019, "trades": 37568, "taker_buy_base": 4982.921, "taker_buy_quote": 2473006.7702 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 479.6, "high": 519.2, "low": 479.1, "close": 502.3, "volume": 4571.421, "close_time": 1763251199999, "quote_volume": 2283192.017, "trades": 22112, "taker_buy_base": 2462.445, "taker_buy_quote": 1230273.9152 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 502.2, "high": 504.1, "low": 469.6, "close": 483.2, "volume": 6049.774, "close_time": 1763337599999, "quote_volume": 2941066.374, "trades": 24023, "taker_buy_base": 3188.102, "taker_buy_quote": 1551525.8283 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 483.1, "high": 515.2, "low": 480.6, "close": 490.3, "volume": 5239.695, "close_time": 1763423999999, "quote_volume": 2610374.6976, "trades": 26571, "taker_buy_base": 2796.068, "taker_buy_quote": 1393816.362 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 490.2, "high": 537.5, "low": 475.4, "close": 523.1, "volume": 11290.654, "close_time": 1763510399999, "quote_volume": 5748153.6121, "trades": 47989, "taker_buy_base": 5704.999, "taker_buy_quote": 2904433.608 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 523.0, "high": 523.5, "low": 470.5, "close": 485.9, "volume": 8938.786, "close_time": 1763596799999, "quote_volume": 4404419.4308, "trades": 36055, "taker_buy_base": 3856.851, "taker_buy_quote": 1897765.4775 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 486.0, "high": 512.7, "low": 473.6, "close": 480.4, "volume": 9854.524, "close_time": 1763683199999, "quote_volume": 4875210.4949, "trades": 37603, "taker_buy_base": 5092.338, "taker_buy_quote": 2521042.5923 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 480.2, "high": 548.5, "low": 446.6, "close": 533.4, "volume": 15530.124, "close_time": 1763769599999, "quote_volume": 7712509.7105, "trades": 65169, "taker_buy_base": 8542.272, "taker_buy_quote": 4236336.8939 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 533.4, "high": 568.1, "low": 521.0, "close": 556.6, "volume": 19263.691, "close_time": 1763855999999, "quote_volume": 10456944.4061, "trades": 69361, "taker_buy_base": 10027.17, "taker_buy_quote": 5448015.5798 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 556.5, "high": 558.2, "low": 536.6, "close": 539.2, "volume": 10144.107, "close_time": 1763942399999, "quote_volume": 5553030.3662, "trades": 40351, "taker_buy_base": 5282.12, "taker_buy_quote": 2891524.0797 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 538.9, "high": 563.7, "low": 537.3, "close": 549.1, "volume": 10698.251, "close_time": 1764028799999, "quote_volume": 5893404.9214, "trades": 40189, "taker_buy_base": 5642.099, "taker_buy_quote": 3108659.5125 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 549.0, "high": 550.0, "low": 516.4, "close": 527.2, "volume": 7972.077, "close_time": 1764115199999, "quote_volume": 4209182.0754, "trades": 33806, "taker_buy_base": 3939.284, "taker_buy_quote": 2079565.7577 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 527.3, "high": 549.1, "low": 525.8, "close": 543.8, "volume": 10023.281, "close_time": 1764201599999, "quote_volume": 5382720.1645, "trades": 45724, "taker_buy_base": 5448.827, "taker_buy_quote": 2926952.4029 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 543.7, "high": 552.5, "low": 531.6, "close": 532.8, "volume": 6251.836, "close_time": 1764287999999, "quote_volume": 3386444.1855, "trades": 25600, "taker_buy_base": 3548.058, "taker_buy_quote": 1922722.8617 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 532.7, "high": 555.0, "low": 530.9, "close": 548.7, "volume": 8905.396, "close_time": 1764374399999, "quote_volume": 4824547.7767, "trades": 42550, "taker_buy_base": 4686.366, "taker_buy_quote": 2537364.9384 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 548.7, "high": 549.0, "low": 517.5, "close": 521.7, "volume": 7817.127, "close_time": 1764460799999, "quote_volume": 4146925.0317, "trades": 36923, "taker_buy_base": 4083.889, "taker_buy_quote": 2165520.3528 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 521.5, "high": 562.3, "low": 518.4, "close": 540.9, "volume": 11294.357, "close_time": 1764547199999, "quote_volume": 6161060.7237, "trades": 53890, "taker_buy_base": 5515.993, "taker_buy_quote": 3007174.6107 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 540.9, "high": 544.8, "low": 508.8, "close": 523.3, "volume": 10866.712, "close_time": 1764633599999, "quote_volume": 5682552.9798, "trades": 43715, "taker_buy_base": 6006.177, "taker_buy_quote": 3139839.6548 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 523.3, "high": 558.8, "low": 519.9, "close": 545.5, "volume": 11883.445, "close_time": 1764719999999, "quote_volume": 6407461.9621, "trades": 40305, "taker_buy_base": 5636.491, "taker_buy_quote": 3034961.505 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 545.6, "high": 607.4, "low": 543.8, "close": 590.8, "volume": 16246.11, "close_time": 1764806399999, "quote_volume": 9521451.2888, "trades": 58338, "taker_buy_base": 8157.776, "taker_buy_quote": 4776467.3271 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 590.9, "high": 598.9, "low": 566.5, "close": 575.1, "volume": 9685.925, "close_time": 1764892799999, "quote_volume": 5641654.3781, "trades": 41580, "taker_buy_base": 4669.315, "taker_buy_quote": 2720736.7139 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 574.9, "high": 583.9, "low": 557.2, "close": 559.7, "volume": 11646.572, "close_time": 1764979199999, "quote_volume": 6664627.7613, "trades": 40219, "taker_buy_base": 6213.859, "taker_buy_quote": 3550869.2773 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 559.7, "high": 597.0, "low": 558.2, "close": 583.9, "volume": 11563.683, "close_time": 1765065599999, "quote_volume": 6746251.6632, "trades": 50267, "taker_buy_base": 5199.986, "taker_buy_quote": 3030334.5262 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 584.0, "high": 605.2, "low": 568.2, "close": 598.5, "volume": 15409.071, "close_time": 1765151999999, "quote_volume": 9038723.2307, "trades": 58501, "taker_buy_base": 8091.189, "taker_buy_quote": 4743247.9605 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 598.5, "high": 605.4, "low": 575.7, "close": 579.3, "volume": 10721.268, "close_time": 1765238399999, "quote_volume": 6349867.642, "trades": 37309, "taker_buy_base": 5241.055, "taker_buy_quote": 3102663.081 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 579.2, "high": 591.5, "low": 570.2, "close": 585.4, "volume": 8625.347, "close_time": 1765324799999, "quote_volume": 5005988.4473, "trades": 33371, "taker_buy_base": 4454.452, "taker_buy_quote": 2584376.904 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 585.3, "high": 589.3, "low": 559.1, "close": 573.0, "volume": 12607.478, "close_time": 1765411199999, "quote_volume": 7194379.7294, "trades": 59996, "taker_buy_base": 6437.148, "taker_buy_quote": 3673298.3209 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 572.9, "high": 576.9, "low": 551.9, "close": 574.6, "volume": 14220.629, "close_time": 1765497599999, "quote_volume": 7999082.027, "trades": 60812, "taker_buy_base": 7377.642, "taker_buy_quote": 4148825.8694 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 574.6, "high": 588.2, "low": 568.6, "close": 582.3, "volume": 14187.973, "close_time": 1765583999999, "quote_volume": 8225763.7402, "trades": 56518, "taker_buy_base": 7495.577, "taker_buy_quote": 4345074.0671 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 582.1, "high": 587.2, "low": 569.0, "close": 580.2, "volume": 7704.409, "close_time": 1765670399999, "quote_volume": 4450926.7739, "trades": 26306, "taker_buy_base": 4175.68, "taker_buy_quote": 2412048.2188 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 579.9, "high": 585.5, "low": 554.2, "close": 558.4, "volume": 7242.474, "close_time": 1765756799999, "quote_volume": 4142960.8911, "trades": 24671, "taker_buy_base": 3718.75, "taker_buy_quote": 2126705.0934 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 558.3, "high": 573.5, "low": 518.6, "close": 536.2, "volume": 16717.246, "close_time": 1765843199999, "quote_volume": 9129137.8383, "trades": 49713, "taker_buy_base": 8637.579, "taker_buy_quote": 4719230.0002 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 536.1, "high": 557.5, "low": 527.8, "close": 546.2, "volume": 16375.942, "close_time": 1765929599999, "quote_volume": 8852337.3193, "trades": 45654, "taker_buy_base": 8291.995, "taker_buy_quote": 4483572.0414 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 546.1, "high": 568.7, "low": 540.4, "close": 546.6, "volume": 10574.543, "close_time": 1766015999999, "quote_volume": 5819589.6172, "trades": 35387, "taker_buy_base": 5458.574, "taker_buy_quote": 3003700.0681 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 546.5, "high": 581.1, "low": 528.2, "close": 565.7, "volume": 21726.732, "close_time": 1766102399999, "quote_volume": 12125708.7872, "trades": 64421, "taker_buy_base": 11607.493, "taker_buy_quote": 6480124.1618 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 565.7, "high": 631.1, "low": 557.0, "close": 624.6, "volume": 18505.673, "close_time": 1766188799999, "quote_volume": 10994181.6433, "trades": 56561, "taker_buy_base": 9676.713, "taker_buy_quote": 5754152.7743 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 624.3, "high": 625.5, "low": 588.4, "close": 591.8, "volume": 10460.167, "close_time": 1766275199999, "quote_volume": 6290277.6158, "trades": 28598, "taker_buy_base": 4960.426, "taker_buy_quote": 2984446.442 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 591.8, "high": 602.6, "low": 576.9, "close": 591.2, "volume": 7971.246, "close_time": 1766361599999, "quote_volume": 4709547.9579, "trades": 23621, "taker_buy_base": 5192.705, "taker_buy_quote": 3076309.8004 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 591.2, "high": 598.5, "low": 572.0, "close": 590.3, "volume": 8869.232, "close_time": 1766447999999, "quote_volume": 5205115.9483, "trades": 32555, "taker_buy_base": 4555.635, "taker_buy_quote": 2673324.2356 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 590.3, "high": 593.6, "low": 570.5, "close": 572.1, "volume": 8581.395, "close_time": 1766534399999, "quote_volume": 4984735.6092, "trades": 32305, "taker_buy_base": 4401.579, "taker_buy_quote": 2556425.66 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 572.4, "high": 581.0, "low": 563.2, "close": 568.6, "volume": 9453.435, "close_time": 1766620799999, "quote_volume": 5396869.547, "trades": 38101, "taker_buy_base": 4977.675, "taker_buy_quote": 2842220.2296 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 568.5, "high": 599.9, "low": 566.3, "close": 589.6, "volume": 12662.201, "close_time": 1766707199999, "quote_volume": 7442047.2211, "trades": 43915, "taker_buy_base": 6907.068, "taker_buy_quote": 4059320.2136 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 589.4, "high": 615.0, "low": 586.5, "close": 594.6, "volume": 12767.462, "close_time": 1766793599999, "quote_volume": 7673894.8397, "trades": 47827, "taker_buy_base": 6509.773, "taker_buy_quote": 3914077.5114 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 594.4, "high": 625.3, "low": 593.0, "close": 623.2, "volume": 8022.531, "close_time": 1766879999999, "quote_volume": 4910869.3968, "trades": 26709, "taker_buy_base": 4287.86, "taker_buy_quote": 2624990.0523 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 622.8, "high": 637.5, "low": 610.5, "close": 622.3, "volume": 10826.012, "close_time": 1766966399999, "quote_volume": 6730157.5415, "trades": 39329, "taker_buy_base": 5848.179, "taker_buy_quote": 3636360.8436 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 622.4, "high": 626.6, "low": 592.3, "close": 598.7, "volume": 13025.103, "close_time": 1767052799999, "quote_volume": 7935304.7657, "trades": 45925, "taker_buy_base": 6792.167, "taker_buy_quote": 4134833.4325 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 598.8, "high": 607.7, "low": 591.0, "close": 595.2, "volume": 9791.236, "close_time": 1767139199999, "quote_volume": 5860673.756, "trades": 36247, "taker_buy_base": 5290.726, "taker_buy_quote": 3167147.6455 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 595.2, "high": 602.8, "low": 592.1, "close": 599.1, "volume": 8864.469, "close_time": 1767225599999, "quote_volume": 5297728.4798, "trades": 34935, "taker_buy_base": 4867.849, "taker_buy_quote": 2909708.055 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 599.0, "high": 605.6, "low": 585.3, "close": 592.5, "volume": 7298.903, "close_time": 1767311999999, "quote_volume": 4341686.3299, "trades": 26373, "taker_buy_base": 3599.574, "taker_buy_quote": 2142133.0823 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 592.6, "high": 618.2, "low": 584.0, "close": 609.6, "volume": 9627.203, "close_time": 1767398399999, "quote_volume": 5770376.998, "trades": 26232, "taker_buy_base": 4986.651, "taker_buy_quote": 2989384.7653 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 609.7, "high": 664.1, "low": 608.3, "close": 654.5, "volume": 15679.708, "close_time": 1767484799999, "quote_volume": 9994125.8639, "trades": 50031, "taker_buy_base": 8131.871, "taker_buy_quote": 5179854.9391 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 654.3, "high": 662.3, "low": 635.4, "close": 638.9, "volume": 13588.042, "close_time": 1767571199999, "quote_volume": 8761835.0657, "trades": 42096, "taker_buy_base": 6663.292, "taker_buy_quote": 4298023.3157 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 639.0, "high": 669.1, "low": 638.9, "close": 645.4, "volume": 13526.812, "close_time": 1767657599999, "quote_volume": 8833410.4813, "trades": 47776, "taker_buy_base": 6715.444, "taker_buy_quote": 4382353.7735 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 645.5, "high": 657.2, "low": 624.2, "close": 638.2, "volume": 9610.893, "close_time": 1767743999999, "quote_volume": 6141932.6251, "trades": 35827, "taker_buy_base": 4931.71, "taker_buy_quote": 3152858.8435 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 638.0, "high": 638.0, "low": 621.5, "close": 628.8, "volume": 4831.646, "close_time": 1767830399999, "quote_volume": 3045848.1268, "trades": 20211, "taker_buy_base": 2572.429, "taker_buy_quote": 1620908.7683 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 628.8, "high": 653.0, "low": 618.9, "close": 631.7, "volume": 9439.891, "close_time": 1767916799999, "quote_volume": 5989242.464, "trades": 33637, "taker_buy_base": 5078.489, "taker_buy_quote": 3220441.3481 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 631.7, "high": 641.9, "low": 624.5, "close": 634.1, "volume": 5297.174, "close_time": 1768003199999, "quote_volume": 3354445.7348, "trades": 22562, "taker_buy_base": 2818.0, "taker_buy_quote": 1784714.6315 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 633.9, "high": 649.9, "low": 630.7, "close": 643.2, "volume": 4587.168, "close_time": 1768089599999, "quote_volume": 2935530.0499, "trades": 21234, "taker_buy_base": 2215.178, "taker_buy_quote": 1417769.3747 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 643.4, "high": 665.1, "low": 638.8, "close": 648.4, "volume": 10140.097, "close_time": 1768175999999, "quote_volume": 6615407.8867, "trades": 46806, "taker_buy_base": 5380.428, "taker_buy_quote": 3512917.7781 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 648.5, "high": 660.3, "low": 613.3, "close": 621.3, "volume": 12581.371, "close_time": 1768262399999, "quote_volume": 7931507.6591, "trades": 46549, "taker_buy_base": 6333.83, "taker_buy_quote": 3998136.9921 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 621.1, "high": 625.7, "low": 604.9, "close": 616.6, "volume": 11438.838, "close_time": 1768348799999, "quote_volume": 7027958.7335, "trades": 45020, "taker_buy_base": 5913.57, "taker_buy_quote": 3633190.8149 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 616.8, "high": 619.2, "low": 594.0, "close": 597.6, "volume": 10826.557, "close_time": 1768435199999, "quote_volume": 6560169.3014, "trades": 30146, "taker_buy_base": 5169.731, "taker_buy_quote": 3133269.8181 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 597.6, "high": 630.5, "low": 574.5, "close": 590.7, "volume": 15863.734, "close_time": 1768521599999, "quote_volume": 9570080.2832, "trades": 43691, "taker_buy_base": 7760.018, "taker_buy_quote": 4688082.2044 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 590.9, "high": 606.8, "low": 589.6, "close": 599.6, "volume": 5056.464, "close_time": 1768607999999, "quote_volume": 3027690.469, "trades": 15870, "taker_buy_base": 2505.909, "taker_buy_quote": 1500800.2341 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 599.5, "high": 602.4, "low": 588.9, "close": 593.9, "volume": 3143.632, "close_time": 1768694399999, "quote_volume": 1871853.8009, "trades": 8735, "taker_buy_base": 1510.281, "taker_buy_quote": 899550.9713 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 593.8, "high": 601.9, "low": 587.7, "close": 591.2, "volume": 3682.619, "close_time": 1768780799999, "quote_volume": 2188006.2931, "trades": 9726, "taker_buy_base": 2187.055, "taker_buy_quote": 1299665.4854 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 591.1, "high": 594.5, "low": 562.7, "close": 583.8, "volume": 6145.557, "close_time": 1768867199999, "quote_volume": 3588060.1428, "trades": 19417, "taker_buy_base": 3343.731, "taker_buy_quote": 1951172.9257 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 583.7, "high": 587.2, "low": 564.0, "close": 572.6, "volume": 4619.466, "close_time": 1768953599999, "quote_volume": 2653929.1459, "trades": 16902, "taker_buy_base": 2340.258, "taker_buy_quote": 1343737.4422 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 572.5, "high": 597.3, "low": 569.3, "close": 584.4, "volume": 7422.866, "close_time": 1769039999999, "quote_volume": 4350384.9807, "trades": 26582, "taker_buy_base": 3684.948, "taker_buy_quote": 2162086.235 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 584.4, "high": 603.4, "low": 584.1, "close": 599.0, "volume": 3752.164, "close_time": 1769126399999, "quote_volume": 2231902.2449, "trades": 16834, "taker_buy_base": 2055.844, "taker_buy_quote": 1222499.4284 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 598.8, "high": 600.9, "low": 585.9, "close": 595.3, "volume": 3218.577, "close_time": 1769212799999, "quote_volume": 1912566.6199, "trades": 14838, "taker_buy_base": 1670.412, "taker_buy_quote": 992846.4026 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 595.2, "high": 598.6, "low": 590.1, "close": 592.9, "volume": 3447.478, "close_time": 1769299199999, "quote_volume": 2050888.0499, "trades": 19175, "taker_buy_base": 2055.547, "taker_buy_quote": 1222885.1779 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 593.0, "high": 595.1, "low": 563.3, "close": 571.6, "volume": 6191.398, "close_time": 1769385599999, "quote_volume": 3589206.6832, "trades": 23726, "taker_buy_base": 3787.541, "taker_buy_quote": 2198598.4493 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 571.5, "high": 582.8, "low": 570.9, "close": 578.2, "volume": 3204.929, "close_time": 1769471999999, "quote_volume": 1852065.5682, "trades": 13135, "taker_buy_base": 1756.019, "taker_buy_quote": 1015001.2149 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 578.3, "high": 603.1, "low": 577.1, "close": 599.5, "volume": 5095.959, "close_time": 1769558399999, "quote_volume": 3010853.8464, "trades": 21005, "taker_buy_base": 3086.105, "taker_buy_quote": 1822747.2309 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 599.5, "high": 601.3, "low": 588.8, "close": 590.5, "volume": 3954.795, "close_time": 1769644799999, "quote_volume": 2350669.635, "trades": 19740, "taker_buy_base": 1951.397, "taker_buy_quote": 1160704.3803 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 590.5, "high": 590.8, "low": 547.6, "close": 553.5, "volume": 5135.563, "close_time": 1769731199999, "quote_volume": 2902282.5412, "trades": 21297, "taker_buy_base": 2561.812, "taker_buy_quote": 1448516.6864 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 553.4, "high": 559.1, "low": 532.8, "close": 552.5, "volume": 6491.623, "close_time": 1769817599999, "quote_volume": 3553641.7186, "trades": 26526, "taker_buy_base": 3039.866, "taker_buy_quote": 1664093.0279 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 552.7, "high": 553.3, "low": 467.1, "close": 507.1, "volume": 10719.771, "close_time": 1769903999999, "quote_volume": 5462833.1135, "trades": 39543, "taker_buy_base": 5380.479, "taker_buy_quote": 2739959.8551 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 507.1, "high": 538.1, "low": 505.9, "close": 515.9, "volume": 9014.381, "close_time": 1769990399999, "quote_volume": 4712315.9645, "trades": 44021, "taker_buy_base": 4433.003, "taker_buy_quote": 2317695.3672 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 515.9, "high": 544.1, "low": 497.1, "close": 539.3, "volume": 11451.954, "close_time": 1770076799999, "quote_volume": 5979303.7807, "trades": 45859, "taker_buy_base": 5829.145, "taker_buy_quote": 3044268.004 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 539.3, "high": 541.6, "low": 509.3, "close": 526.5, "volume": 7433.872, "close_time": 1770163199999, "quote_volume": 3915539.8564, "trades": 31390, "taker_buy_base": 3622.953, "taker_buy_quote": 1909191.4482 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 526.4, "high": 538.9, "low": 514.0, "close": 531.4, "volume": 6673.989, "close_time": 1770249599999, "quote_volume": 3513346.2999, "trades": 27092, "taker_buy_base": 3596.582, "taker_buy_quote": 1895088.0561 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 531.3, "high": 541.4, "low": 451.9, "close": 453.2, "volume": 19660.159, "close_time": 1770335999999, "quote_volume": 9831290.8127, "trades": 74537, "taker_buy_base": 10021.454, "taker_buy_quote": 5045992.1198 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 453.2, "high": 541.9, "low": 422.6, "close": 523.0, "volume": 16328.187, "close_time": 1770422399999, "quote_volume": 7711579.2591, "trades": 66429, "taker_buy_base": 8354.718, "taker_buy_quote": 3963447.2125 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 523.1, "high": 540.1, "low": 513.9, "close": 524.9, "volume": 13047.95, "close_time": 1770508799999, "quote_volume": 6856550.9283, "trades": 44368, "taker_buy_base": 7154.478, "taker_buy_quote": 3762800.3357 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 525.3, "high": 540.4, "low": 516.6, "close": 526.7, "volume": 7105.062, "close_time": 1770595199999, "quote_volume": 3753359.6458, "trades": 33671, "taker_buy_base": 3752.074, "taker_buy_quote": 1983284.8261 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 526.7, "high": 537.9, "low": 510.9, "close": 532.9, "volume": 8422.924, "close_time": 1770681599999, "quote_volume": 4441112.5121, "trades": 43404, "taker_buy_base": 4439.753, "taker_buy_quote": 2343343.7509 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 532.8, "high": 534.0, "low": 511.5, "close": 524.0, "volume": 8430.364, "close_time": 1770767999999, "quote_volume": 4410289.5636, "trades": 35997, "taker_buy_base": 4420.305, "taker_buy_quote": 2312631.6612 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 524.0, "high": 527.9, "low": 507.4, "close": 516.0, "volume": 10767.252, "close_time": 1770854399999, "quote_volume": 5573590.6306, "trades": 50335, "taker_buy_base": 5878.271, "taker_buy_quote": 3044385.5654 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 516.0, "high": 520.7, "low": 493.6, "close": 502.6, "volume": 7071.638, "close_time": 1770940799999, "quote_volume": 3602413.7548, "trades": 36531, "taker_buy_base": 3430.447, "taker_buy_quote": 1749267.1964 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 502.6, "high": 570.9, "low": 499.6, "close": 563.6, "volume": 10641.358, "close_time": 1771027199999, "quote_volume": 5686576.2041, "trades": 43928, "taker_buy_base": 5881.212, "taker_buy_quote": 3136682.9642 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 563.7, "high": 572.4, "low": 557.3, "close": 562.7, "volume": 4169.929, "close_time": 1771113599999, "quote_volume": 2352781.2101, "trades": 18753, "taker_buy_base": 1963.542, "taker_buy_quote": 1107779.9364 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 562.5, "high": 566.2, "low": 550.3, "close": 553.2, "volume": 4202.3, "close_time": 1771199999999, "quote_volume": 2343113.4592, "trades": 20558, "taker_buy_base": 2067.746, "taker_buy_quote": 1153519.7182 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 553.1, "high": 581.1, "low": 551.3, "close": 568.9, "volume": 8207.716, "close_time": 1771286399999, "quote_volume": 4641661.8745, "trades": 40040, "taker_buy_base": 4416.518, "taker_buy_quote": 2497248.709 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 569.1, "high": 578.0, "low": 547.6, "close": 563.5, "volume": 6845.563, "close_time": 1771372799999, "quote_volume": 3865867.3766, "trades": 32773, "taker_buy_base": 3555.115, "taker_buy_quote": 2009471.5624 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 563.1, "high": 569.9, "low": 550.5, "close": 557.7, "volume": 6349.703, "close_time": 1771459199999, "quote_volume": 3555118.211, "trades": 34407, "taker_buy_base": 3601.102, "taker_buy_quote": 2016659.6278 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 557.6, "high": 564.9, "low": 538.6, "close": 560.0, "volume": 9013.575, "close_time": 1771545599999, "quote_volume": 4990275.7375, "trades": 39683, "taker_buy_base": 4332.856, "taker_buy_quote": 2406371.0514 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 559.9, "high": 570.3, "low": 540.9, "close": 562.5, "volume": 9374.948, "close_time": 1771631999999, "quote_volume": 5225199.8747, "trades": 41425, "taker_buy_base": 4867.338, "taker_buy_quote": 2713658.1384 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 562.5, "high": 575.7, "low": 558.2, "close": 563.9, "volume": 7192.412, "close_time": 1771718399999, "quote_volume": 4067433.1126, "trades": 28130, "taker_buy_base": 3725.854, "taker_buy_quote": 2107472.5038 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 563.9, "high": 585.6, "low": 559.2, "close": 570.6, "volume": 7310.112, "close_time": 1771804799999, "quote_volume": 4172857.5448, "trades": 30763, "taker_buy_base": 3891.381, "taker_buy_quote": 2220190.0581 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 570.4, "high": 570.5, "low": 487.3, "close": 495.8, "volume": 12560.396, "close_time": 1771891199999, "quote_volume": 6596234.2498, "trades": 55360, "taker_buy_base": 6289.462, "taker_buy_quote": 3298210.5672 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 495.6, "high": 499.0, "low": 470.9, "close": 484.9, "volume": 13782.373, "close_time": 1771977599999, "quote_volume": 6669368.0996, "trades": 58380, "taker_buy_base": 7404.179, "taker_buy_quote": 3582904.2466 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 484.9, "high": 520.2, "low": 484.0, "close": 492.9, "volume": 15694.273, "close_time": 1772063999999, "quote_volume": 7895047.7117, "trades": 66193, "taker_buy_base": 8233.451, "taker_buy_quote": 4141255.4269 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 492.8, "high": 505.9, "low": 476.5, "close": 478.4, "volume": 6128.63, "close_time": 1772150399999, "quote_volume": 3030698.282, "trades": 28698, "taker_buy_base": 2866.049, "taker_buy_quote": 1417115.3131 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 478.3, "high": 492.3, "low": 455.1, "close": 461.5, "volume": 5929.369, "close_time": 1772236799999, "quote_volume": 2793225.5213, "trades": 29738, "taker_buy_base": 2825.812, "taker_buy_quote": 1332331.6148 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 461.4, "high": 468.9, "low": 439.7, "close": 457.8, "volume": 7491.033, "close_time": 1772323199999, "quote_volume": 3374803.6275, "trades": 31792, "taker_buy_base": 3935.227, "taker_buy_quote": 1773630.739 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 457.7, "high": 467.1, "low": 432.1, "close": 441.6, "volume": 7661.213, "close_time": 1772409599999, "quote_volume": 3424204.408, "trades": 37203, "taker_buy_base": 3806.607, "taker_buy_quote": 1700229.2964 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 441.8, "high": 454.3, "low": 436.2, "close": 445.5, "volume": 8625.481, "close_time": 1772495999999, "quote_volume": 3836973.8024, "trades": 38684, "taker_buy_base": 4192.035, "taker_buy_quote": 1864620.9259 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 445.5, "high": 450.0, "low": 432.3, "close": 444.0, "volume": 5829.278, "close_time": 1772582399999, "quote_volume": 2570519.1784, "trades": 28425, "taker_buy_base": 2893.57, "taker_buy_quote": 1276481.8439 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 444.1, "high": 476.8, "low": 439.1, "close": 467.1, "volume": 7515.38, "close_time": 1772668799999, "quote_volume": 3447138.2355, "trades": 33396, "taker_buy_base": 3870.727, "taker_buy_quote": 1775223.9805 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 467.0, "high": 467.8, "low": 454.5, "close": 461.6, "volume": 5101.385, "close_time": 1772755199999, "quote_volume": 2350194.6434, "trades": 23070, "taker_buy_base": 2569.444, "taker_buy_quote": 1184129.348 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 461.5, "high": 463.3, "low": 442.2, "close": 449.8, "volume": 3692.632, "close_time": 1772841599999, "quote_volume": 1665824.4549, "trades": 14469, "taker_buy_base": 1863.154, "taker_buy_quote": 840464.1301 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 449.8, "high": 454.0, "low": 445.8, "close": 450.1, "volume": 2220.597, "close_time": 1772927999999, "quote_volume": 998815.8269, "trades": 8166, "taker_buy_base": 1160.101, "taker_buy_quote": 521994.1891 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 450.2, "high": 455.2, "low": 440.4, "close": 443.1, "volume": 2789.504, "close_time": 1773014399999, "quote_volume": 1246805.301, "trades": 11698, "taker_buy_base": 1412.679, "taker_buy_quote": 631432.0935 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 443.1, "high": 456.7, "low": 442.9, "close": 444.5, "volume": 3933.385, "close_time": 1773100799999, "quote_volume": 1766219.3773, "trades": 17194, "taker_buy_base": 2116.947, "taker_buy_quote": 950644.2341 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 444.4, "high": 454.4, "low": 442.7, "close": 447.0, "volume": 3889.794, "close_time": 1773187199999, "quote_volume": 1742987.3253, "trades": 17213, "taker_buy_base": 1873.506, "taker_buy_quote": 839567.2177 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 446.9, "high": 461.2, "low": 445.7, "close": 455.2, "volume": 3370.487, "close_time": 1773273599999, "quote_volume": 1528805.5519, "trades": 15131, "taker_buy_base": 1773.385, "taker_buy_quote": 804567.1159 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 455.1, "high": 461.3, "low": 451.8, "close": 455.3, "volume": 2621.831, "close_time": 1773359999999, "quote_volume": 1195596.7443, "trades": 12131, "taker_buy_base": 1374.94, "taker_buy_quote": 627042.8583 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 455.1, "high": 475.8, "low": 454.8, "close": 460.9, "volume": 6474.797, "close_time": 1773446399999, "quote_volume": 3025115.1936, "trades": 25127, "taker_buy_base": 3357.628, "taker_buy_quote": 1569250.4566 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 460.8, "high": 468.5, "low": 454.5, "close": 467.6, "volume": 3513.71, "close_time": 1773532799999, "quote_volume": 1618686.4572, "trades": 13514, "taker_buy_base": 1884.409, "taker_buy_quote": 868130.7525 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 467.7, "high": 470.5, "low": 460.1, "close": 469.7, "volume": 3940.475, "close_time": 1773619199999, "quote_volume": 1833355.7107, "trades": 13646, "taker_buy_base": 1920.926, "taker_buy_quote": 894157.3164 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 469.9, "high": 483.8, "low": 465.3, "close": 478.8, "volume": 5586.789, "close_time": 1773705599999, "quote_volume": 2651402.5259, "trades": 21791, "taker_buy_base": 2937.757, "taker_buy_quote": 1394563.7777 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 478.8, "high": 481.2, "low": 470.4, "close": 470.7, "volume": 3226.043, "close_time": 1773791999999, "quote_volume": 1532439.3792, "trades": 13762, "taker_buy_base": 1602.908, "taker_buy_quote": 761861.6881 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 470.8, "high": 472.9, "low": 446.7, "close": 457.0, "volume": 4401.154, "close_time": 1773878399999, "quote_volume": 2028916.7557, "trades": 15262, "taker_buy_base": 2242.329, "taker_buy_quote": 1034940.2871 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 457.0, "high": 460.6, "low": 449.9, "close": 455.7, "volume": 3560.98, "close_time": 1773964799999, "quote_volume": 1623806.9897, "trades": 14450, "taker_buy_base": 1905.446, "taker_buy_quote": 868839.8922 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 455.7, "high": 475.0, "low": 455.2, "close": 474.5, "volume": 5827.085, "close_time": 1774051199999, "quote_volume": 2715155.5034, "trades": 17540, "taker_buy_base": 2952.274, "taker_buy_quote": 1375286.7314 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 474.4, "high": 477.0, "low": 459.7, "close": 462.5, "volume": 3281.99, "close_time": 1774137599999, "quote_volume": 1537803.0395, "trades": 11097, "taker_buy_base": 1526.529, "taker_buy_quote": 715275.8475 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 462.3, "high": 471.7, "low": 457.5, "close": 467.4, "volume": 5005.997, "close_time": 1774223999999, "quote_volume": 2329143.9542, "trades": 15144, "taker_buy_base": 2741.859, "taker_buy_quote": 1275222.0501 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 467.4, "high": 485.9, "low": 462.8, "close": 478.0, "volume": 6387.528, "close_time": 1774310399999, "quote_volume": 3038784.1895, "trades": 23369, "taker_buy_base": 3358.268, "taker_buy_quote": 1597997.6445 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 477.9, "high": 480.0, "low": 468.6, "close": 477.2, "volume": 3977.84, "close_time": 1774396799999, "quote_volume": 1885904.1645, "trades": 14794, "taker_buy_base": 1974.804, "taker_buy_quote": 936807.0871 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 477.3, "high": 480.1, "low": 471.3, "close": 473.6, "volume": 3647.157, "close_time": 1774483199999, "quote_volume": 1737165.9532, "trades": 14468, "taker_buy_base": 1947.17, "taker_buy_quote": 927739.6145 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 473.5, "high": 474.1, "low": 458.4, "close": 462.0, "volume": 4168.779, "close_time": 1774569599999, "quote_volume": 1938752.9216, "trades": 15485, "taker_buy_base": 2112.639, "taker_buy_quote": 982730.2014 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 461.9, "high": 473.8, "low": 458.1, "close": 472.7, "volume": 8090.102, "close_time": 1774655999999, "quote_volume": 3766160.1353, "trades": 30171, "taker_buy_base": 4415.507, "taker_buy_quote": 2056433.9219 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 472.7, "high": 483.9, "low": 470.7, "close": 481.0, "volume": 8217.675, "close_time": 1774742399999, "quote_volume": 3930243.7454, "trades": 30366, "taker_buy_base": 4526.622, "taker_buy_quote": 2164872.221 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 481.0, "high": 484.4, "low": 446.6, "close": 452.4, "volume": 7948.362, "close_time": 1774828799999, "quote_volume": 3693648.9742, "trades": 22051, "taker_buy_base": 3954.103, "taker_buy_quote": 1834814.9211 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 452.6, "high": 467.1, "low": 450.5, "close": 460.1, "volume": 5432.172, "close_time": 1774915199999, "quote_volume": 2484384.1386, "trades": 20205, "taker_buy_base": 2846.834, "taker_buy_quote": 1302041.2196 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 460.2, "high": 477.5, "low": 459.9, "close": 466.3, "volume": 5551.525, "close_time": 1775001599999, "quote_volume": 2600606.5707, "trades": 19227, "taker_buy_base": 3101.056, "taker_buy_quote": 1452890.8082 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 466.3, "high": 466.4, "low": 453.8, "close": 455.1, "volume": 6287.33, "close_time": 1775087999999, "quote_volume": 2892451.6894, "trades": 19658, "taker_buy_base": 3212.448, "taker_buy_quote": 1478255.5172 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 455.1, "high": 455.6, "low": 439.6, "close": 444.3, "volume": 5250.439, "close_time": 1775174399999, "quote_volume": 2337234.9623, "trades": 15126, "taker_buy_base": 2583.703, "taker_buy_quote": 1150272.6197 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 444.3, "high": 446.6, "low": 439.7, "close": 443.1, "volume": 3988.478, "close_time": 1775260799999, "quote_volume": 1767895.6432, "trades": 11687, "taker_buy_base": 2188.331, "taker_buy_quote": 970118.4091 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 443.1, "high": 445.2, "low": 440.9, "close": 441.2, "volume": 3700.341, "close_time": 1775347199999, "quote_volume": 1638577.7621, "trades": 12246, "taker_buy_base": 1898.607, "taker_buy_quote": 840823.1856 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 441.2, "high": 442.4, "low": 420.5, "close": 428.7, "volume": 8243.495, "close_time": 1775433599999, "quote_volume": 3539329.3987, "trades": 22014, "taker_buy_base": 4239.687, "taker_buy_quote": 1819827.1329 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 428.7, "high": 440.8, "low": 428.7, "close": 435.2, "volume": 10134.422, "close_time": 1775519999999, "quote_volume": 4419267.1192, "trades": 32195, "taker_buy_base": 5349.923, "taker_buy_quote": 2333209.5694 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 435.1, "high": 448.3, "low": 430.1, "close": 446.0, "volume": 5287.43, "close_time": 1775606399999, "quote_volume": 2306135.4268, "trades": 14349, "taker_buy_base": 2718.785, "taker_buy_quote": 1186613.5587 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 445.9, "high": 449.9, "low": 440.2, "close": 441.4, "volume": 2855.506, "close_time": 1775692799999, "quote_volume": 1269715.5829, "trades": 8200, "taker_buy_base": 1393.637, "taker_buy_quote": 620065.2019 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 441.3, "high": 446.8, "low": 433.3, "close": 443.2, "volume": 4149.893, "close_time": 1775779199999, "quote_volume": 1830028.8158, "trades": 10635, "taker_buy_base": 2134.573, "taker_buy_quote": 941734.4635 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 443.0, "high": 447.0, "low": 434.5, "close": 444.0, "volume": 2577.338, "close_time": 1775865599999, "quote_volume": 1139939.8361, "trades": 6988, "taker_buy_base": 1283.469, "taker_buy_quote": 568065.8382 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 444.0, "high": 445.5, "low": 436.7, "close": 437.8, "volume": 2250.695, "close_time": 1775951999999, "quote_volume": 991502.7061, "trades": 6094, "taker_buy_base": 1037.671, "taker_buy_quote": 457321.8479 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 437.8, "high": 438.1, "low": 419.8, "close": 421.2, "volume": 3270.263, "close_time": 1776038399999, "quote_volume": 1395671.8032, "trades": 9078, "taker_buy_base": 1463.545, "taker_buy_quote": 624676.1143 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 421.3, "high": 440.8, "low": 421.2, "close": 438.5, "volume": 2324.356, "close_time": 1776124799999, "quote_volume": 999135.785, "trades": 7610, "taker_buy_base": 1116.956, "taker_buy_quote": 480529.4629 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 438.7, "high": 444.5, "low": 434.0, "close": 436.5, "volume": 2563.364, "close_time": 1776211199999, "quote_volume": 1123469.6284, "trades": 8380, "taker_buy_base": 1173.594, "taker_buy_quote": 514540.2133 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 436.5, "high": 443.5, "low": 427.9, "close": 440.9, "volume": 2443.438, "close_time": 1776297599999, "quote_volume": 1065024.3554, "trades": 8572, "taker_buy_base": 1201.459, "taker_buy_quote": 523757.4122 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 441.0, "high": 457.4, "low": 434.2, "close": 455.1, "volume": 4218.152, "close_time": 1776383999999, "quote_volume": 1872338.0041, "trades": 11674, "taker_buy_base": 2283.748, "taker_buy_quote": 1014275.1127 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 455.0, "high": 461.9, "low": 446.1, "close": 453.5, "volume": 4231.985, "close_time": 1776470399999, "quote_volume": 1921780.6422, "trades": 12582, "taker_buy_base": 2000.137, "taker_buy_quote": 908632.4044 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 453.5, "high": 456.3, "low": 443.6, "close": 443.7, "volume": 2288.512, "close_time": 1776556799999, "quote_volume": 1026550.7347, "trades": 6578, "taker_buy_base": 1115.249, "taker_buy_quote": 499854.0701 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 443.8, "high": 446.2, "low": 434.1, "close": 435.5, "volume": 2551.392, "close_time": 1776643199999, "quote_volume": 1126006.0871, "trades": 8058, "taker_buy_base": 1219.677, "taker_buy_quote": 538105.0793 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 435.5, "high": 446.5, "low": 435.5, "close": 443.8, "volume": 2366.801, "close_time": 1776729599999, "quote_volume": 1045822.2226, "trades": 6825, "taker_buy_base": 1184.609, "taker_buy_quote": 523343.163 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 443.8, "high": 449.6, "low": 440.6, "close": 448.8, "volume": 3916.586, "close_time": 1776815999999, "quote_volume": 1743359.7135, "trades": 11454, "taker_buy_base": 2006.92, "taker_buy_quote": 893492.1279 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 448.8, "high": 474.0, "low": 447.7, "close": 460.6, "volume": 6468.294, "close_time": 1776902399999, "quote_volume": 2993935.4099, "trades": 20204, "taker_buy_base": 3471.612, "taker_buy_quote": 1607278.6486 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 460.6, "high": 461.2, "low": 456.1, "close": 458.5, "volume": 636.933, "close_time": 1776988799999, "quote_volume": 293012.7043, "trades": 1569, "taker_buy_base": 414.917, "taker_buy_quote": 190973.3924 } ] } }, "last_update": "2026-04-23T05:17:07.999481" }